Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL231215C00190000 | 2023-12-08 3:59PM EST | 2023-12-15 | 6.30 | 6.15 | 6.35 | +1.20 | +23.53% | 4,170 | 75,194 | 23.78% |
AAPL231222C00190000 | 2023-12-08 3:58PM EST | 2023-12-22 | 6.74 | 6.65 | 6.80 | +1.04 | +18.25% | 1,326 | 11,580 | 20.95% |
AAPL231229C00190000 | 2023-12-08 3:59PM EST | 2023-12-29 | 7.26 | 7.15 | 7.30 | +1.06 | +17.10% | 1,621 | 13,841 | 20.47% |
AAPL240105C00190000 | 2023-12-08 3:40PM EST | 2024-01-05 | 7.78 | 7.70 | 7.80 | +1.13 | +16.99% | 212 | 1,299 | 20.47% |
AAPL240112C00190000 | 2023-12-08 3:54PM EST | 2024-01-12 | 8.40 | 8.25 | 8.40 | +0.99 | +13.36% | 250 | 667 | 21.15% |
AAPL240119C00190000 | 2023-12-08 3:59PM EST | 2024-01-19 | 8.82 | 8.75 | 8.85 | +0.97 | +12.36% | 5,638 | 64,663 | 21.20% |
AAPL240126C00190000 | 2023-12-07 3:52PM EST | 2024-01-26 | 8.50 | 7.50 | 10.05 | 0.00 | - | - | - | 24.19% |
AAPL240216C00190000 | 2023-12-08 3:59PM EST | 2024-02-16 | 11.50 | 11.45 | 11.55 | +0.90 | +8.49% | 384 | 19,086 | 24.90% |
AAPL240315C00190000 | 2023-12-08 3:43PM EST | 2024-03-15 | 13.22 | 13.10 | 13.20 | +0.92 | +7.48% | 783 | 18,529 | 25.32% |
AAPL240419C00190000 | 2023-12-08 3:01PM EST | 2024-04-19 | 15.15 | 15.10 | 15.20 | +0.86 | +6.02% | 63 | 5,845 | 26.14% |
AAPL240621C00190000 | 2023-12-08 3:36PM EST | 2024-06-21 | 18.80 | 18.65 | 18.75 | +1.01 | +5.68% | 126 | 15,789 | 27.94% |
AAPL240719C00190000 | 2023-12-08 2:42PM EST | 2024-07-19 | 20.00 | 19.85 | 20.00 | +1.08 | +5.71% | 12 | 137 | 28.24% |
AAPL240920C00190000 | 2023-12-08 3:29PM EST | 2024-09-20 | 22.65 | 22.70 | 22.80 | +0.75 | +3.42% | 170 | 14,357 | 29.11% |
AAPL241220C00190000 | 2023-12-08 3:41PM EST | 2024-12-20 | 26.75 | 26.65 | 26.80 | +0.55 | +2.10% | 22 | 4,058 | 30.56% |
AAPL250117C00190000 | 2023-12-08 3:26PM EST | 2025-01-17 | 27.91 | 27.80 | 27.95 | +1.16 | +4.34% | 44 | 17,467 | 30.92% |
AAPL250620C00190000 | 2023-12-08 3:11PM EST | 2025-06-20 | 32.96 | 32.95 | 33.15 | +1.11 | +3.49% | 12 | 5,852 | 31.89% |
AAPL250919C00190000 | 2023-12-05 11:03AM EST | 2025-09-19 | 35.11 | 35.55 | 35.95 | +0.21 | +0.60% | 3 | 71 | 32.37% |
AAPL251219C00190000 | 2023-12-08 3:19PM EST | 2025-12-19 | 38.45 | 38.10 | 38.45 | +1.31 | +3.53% | 431 | 2,726 | 32.66% |
AAPL260116C00190000 | 2023-12-08 12:55PM EST | 2026-01-16 | 39.20 | 38.75 | 39.15 | +1.54 | +4.09% | 112 | 988 | 32.71% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL231215P00190000 | 2023-12-08 3:59PM EST | 2023-12-15 | 0.29 | 0.29 | 0.30 | -0.37 | -56.06% | 27,421 | 40,451 | 18.46% |
AAPL231222P00190000 | 2023-12-08 3:59PM EST | 2023-12-22 | 0.60 | 0.58 | 0.60 | -0.43 | -41.75% | 3,740 | 7,155 | 16.43% |
AAPL231229P00190000 | 2023-12-08 3:59PM EST | 2023-12-29 | 0.85 | 0.85 | 0.88 | -0.45 | -34.62% | 5,320 | 5,789 | 15.60% |
AAPL240105P00190000 | 2023-12-08 3:59PM EST | 2024-01-05 | 1.19 | 1.18 | 1.20 | -0.49 | -29.17% | 923 | 3,701 | 15.48% |
AAPL240112P00190000 | 2023-12-08 3:59PM EST | 2024-01-12 | 1.52 | 1.52 | 1.58 | -0.55 | -26.57% | 864 | 1,285 | 15.82% |
AAPL240119P00190000 | 2023-12-08 3:59PM EST | 2024-01-19 | 1.81 | 1.82 | 1.84 | -0.55 | -23.31% | 8,398 | 63,653 | 15.61% |
AAPL240126P00190000 | 2023-12-07 3:48PM EST | 2024-01-26 | 2.90 | 0.88 | 3.15 | 0.00 | - | - | - | 19.67% |
AAPL240216P00190000 | 2023-12-08 3:52PM EST | 2024-02-16 | 3.93 | 3.90 | 4.00 | -0.57 | -12.67% | 708 | 9,295 | 19.18% |
AAPL240315P00190000 | 2023-12-08 3:33PM EST | 2024-03-15 | 4.93 | 4.85 | 4.95 | -0.57 | -10.36% | 399 | 22,682 | 18.73% |
AAPL240419P00190000 | 2023-12-08 3:36PM EST | 2024-04-19 | 6.00 | 5.95 | 6.05 | -0.60 | -9.09% | 310 | 5,002 | 18.55% |
AAPL240621P00190000 | 2023-12-08 3:39PM EST | 2024-06-21 | 8.20 | 8.10 | 8.25 | -0.63 | -7.13% | 394 | 19,342 | 19.30% |
AAPL240719P00190000 | 2023-12-08 3:33PM EST | 2024-07-19 | 8.70 | 8.65 | 8.80 | -0.75 | -7.94% | 64 | 325 | 18.99% |
AAPL240920P00190000 | 2023-12-08 3:33PM EST | 2024-09-20 | 10.30 | 10.20 | 10.35 | -0.69 | -6.28% | 210 | 6,531 | 19.10% |
AAPL241220P00190000 | 2023-12-08 3:22PM EST | 2024-12-20 | 12.40 | 12.40 | 12.55 | -0.80 | -6.06% | 51 | 14,350 | 19.50% |
AAPL250117P00190000 | 2023-12-08 3:48PM EST | 2025-01-17 | 12.90 | 12.90 | 13.05 | -0.80 | -5.84% | 401 | 9,147 | 19.45% |
AAPL250620P00190000 | 2023-12-08 3:49PM EST | 2025-06-20 | 15.50 | 15.35 | 15.70 | -0.76 | -4.67% | 18 | 1,427 | 19.39% |
AAPL250919P00190000 | 2023-12-05 3:30PM EST | 2025-09-19 | 18.20 | 16.60 | 17.25 | 0.00 | - | 33 | 104 | 19.51% |
AAPL251219P00190000 | 2023-12-07 10:25AM EST | 2025-12-19 | 18.73 | 17.85 | 18.25 | 0.00 | - | 30 | 2,496 | 19.21% |
AAPL260116P00190000 | 2023-12-08 3:59PM EST | 2026-01-16 | 18.30 | 18.10 | 18.50 | -0.65 | -3.43% | 2 | 234 | 19.08% |