Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00190000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.02 | 0.01 | 0.03 | -0.01 | -33.33% | 8,156 | 32,820 | 37.89% |
AAPL240328C00190000 | 2024-03-18 3:59PM EDT | 2024-03-28 | 0.09 | 0.08 | 0.09 | +0.02 | +28.57% | 15,634 | 15,794 | 28.22% |
AAPL240405C00190000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 0.18 | 0.16 | 0.19 | +0.03 | +20.00% | 3,819 | 6,221 | 24.12% |
AAPL240412C00190000 | 2024-03-18 3:59PM EDT | 2024-04-12 | 0.32 | 0.30 | 0.32 | +0.06 | +23.08% | 1,301 | 4,110 | 22.85% |
AAPL240419C00190000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 0.47 | 0.46 | 0.47 | +0.08 | +20.51% | 19,100 | 49,524 | 22.14% |
AAPL240426C00190000 | 2024-03-18 3:59PM EDT | 2024-04-26 | 0.70 | 0.63 | 0.74 | +0.10 | +16.67% | 1,644 | 1,421 | 22.66% |
AAPL240517C00190000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 1.80 | 1.75 | 1.82 | +0.20 | +12.50% | 10,538 | 50,783 | 24.57% |
AAPL240621C00190000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 3.16 | 3.10 | 3.20 | +0.27 | +9.34% | 6,765 | 25,357 | 24.67% |
AAPL240719C00190000 | 2024-03-18 3:58PM EDT | 2024-07-19 | 3.95 | 3.90 | 4.05 | +0.50 | +14.49% | 940 | 3,959 | 24.22% |
AAPL240816C00190000 | 2024-03-18 3:52PM EDT | 2024-08-16 | 5.46 | 5.15 | 5.30 | +0.86 | +18.70% | 221 | 5,331 | 25.07% |
AAPL240920C00190000 | 2024-03-18 3:58PM EDT | 2024-09-20 | 6.25 | 6.25 | 6.40 | +0.40 | +6.84% | 338 | 15,522 | 25.04% |
AAPL241018C00190000 | 2024-03-18 3:48PM EDT | 2024-10-18 | 7.70 | 7.10 | 7.35 | +1.10 | +16.67% | 155 | 698 | 25.27% |
AAPL241115C00190000 | 2024-03-18 3:18PM EDT | 2024-11-15 | 8.60 | 8.50 | 8.65 | +0.68 | +8.59% | 104 | 531 | 26.20% |
AAPL241220C00190000 | 2024-03-18 3:56PM EDT | 2024-12-20 | 9.85 | 9.60 | 9.80 | +0.73 | +8.00% | 427 | 8,495 | 26.48% |
AAPL250117C00190000 | 2024-03-18 3:57PM EDT | 2025-01-17 | 10.60 | 10.50 | 10.70 | +0.83 | +8.50% | 301 | 48,666 | 26.70% |
AAPL250321C00190000 | 2024-03-18 3:21PM EDT | 2025-03-21 | 13.20 | 12.45 | 12.90 | +1.60 | +13.79% | 29 | 5,242 | 27.54% |
AAPL250620C00190000 | 2024-03-18 1:56PM EDT | 2025-06-20 | 16.30 | 15.50 | 15.90 | +1.50 | +10.14% | 1,986 | 4,940 | 28.57% |
AAPL250919C00190000 | 2024-03-18 11:59AM EDT | 2025-09-19 | 19.44 | 18.15 | 18.60 | +1.14 | +6.23% | 7 | 558 | 29.28% |
AAPL251219C00190000 | 2024-03-18 12:09PM EDT | 2025-12-19 | 21.95 | 20.70 | 21.10 | +2.15 | +10.86% | 2 | 2,918 | 29.85% |
AAPL260116C00190000 | 2024-03-18 2:19PM EDT | 2026-01-16 | 22.65 | 21.40 | 21.90 | +2.25 | +11.03% | 41 | 2,060 | 30.07% |
AAPL260618C00190000 | 2024-03-18 3:29PM EDT | 2026-06-18 | 26.00 | 24.60 | 25.70 | +1.50 | +6.12% | 43 | 919 | 30.78% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00190000 | 2024-03-18 11:03AM EDT | 2024-03-22 | 15.15 | 15.95 | 16.50 | -3.45 | -18.55% | 7 | 11 | 52.73% |
AAPL240328P00190000 | 2024-03-18 12:05PM EDT | 2024-03-28 | 14.55 | 16.10 | 16.50 | -4.05 | -21.77% | 128 | 19 | 33.35% |
AAPL240405P00190000 | 2024-03-18 12:04PM EDT | 2024-04-05 | 14.50 | 16.05 | 16.70 | -4.10 | -22.04% | 1 | 1 | 28.71% |
AAPL240412P00190000 | 2024-03-18 2:28PM EDT | 2024-04-12 | 14.52 | 15.65 | 16.85 | -2.26 | -13.47% | 35 | 8 | 26.34% |
AAPL240419P00190000 | 2024-03-18 3:15PM EDT | 2024-04-19 | 15.20 | 16.00 | 16.75 | -3.10 | -16.94% | 198 | 3,666 | 22.17% |
AAPL240426P00190000 | 2024-03-14 2:16PM EDT | 2024-04-26 | 13.57 | 16.00 | 16.80 | -2.68 | -16.49% | 1 | 2 | 20.61% |
AAPL240517P00190000 | 2024-03-18 1:07PM EDT | 2024-05-17 | 15.68 | 16.55 | 17.10 | -2.95 | -15.83% | 66 | 4,498 | 18.84% |
AAPL240621P00190000 | 2024-03-18 2:34PM EDT | 2024-06-21 | 16.80 | 17.20 | 18.05 | -2.13 | -11.25% | 116 | 18,367 | 19.34% |
AAPL240719P00190000 | 2024-03-15 3:00PM EDT | 2024-07-19 | 19.56 | 17.60 | 18.35 | 0.00 | - | 82 | 3,913 | 18.06% |
AAPL240816P00190000 | 2024-03-18 1:03PM EDT | 2024-08-16 | 17.36 | 18.20 | 19.00 | -2.98 | -14.65% | 130 | 2,311 | 18.23% |
AAPL240920P00190000 | 2024-03-18 1:31PM EDT | 2024-09-20 | 17.69 | 18.35 | 19.25 | -1.11 | -5.90% | 12 | 12,752 | 17.07% |
AAPL241018P00190000 | 2024-03-11 1:19PM EDT | 2024-10-18 | 20.45 | 18.60 | 19.95 | 0.00 | - | 1 | 316 | 17.54% |
AAPL241115P00190000 | 2024-03-18 3:51PM EDT | 2024-11-15 | 19.32 | 18.95 | 20.65 | -1.64 | -7.82% | 2 | 395 | 17.95% |
AAPL241220P00190000 | 2024-03-18 9:42AM EDT | 2024-12-20 | 18.57 | 20.10 | 20.95 | -1.47 | -7.34% | 3 | 21,411 | 17.35% |
AAPL250117P00190000 | 2024-03-18 12:21PM EDT | 2025-01-17 | 19.73 | 20.05 | 21.20 | -2.92 | -12.89% | 352 | 23,148 | 16.99% |
AAPL250321P00190000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 20.45 | 21.40 | 22.75 | -1.30 | -5.98% | 10 | 26 | 17.94% |
AAPL250620P00190000 | 2024-03-15 10:48AM EDT | 2025-06-20 | 24.55 | 22.65 | 23.20 | 0.00 | - | 2 | 3,657 | 16.69% |
AAPL250919P00190000 | 2024-03-18 2:21PM EDT | 2025-09-19 | 23.10 | 23.60 | 24.25 | -1.11 | -4.58% | 2 | 283 | 16.57% |
AAPL251219P00190000 | 2024-03-14 1:31PM EDT | 2025-12-19 | 24.60 | 24.85 | 25.55 | -0.84 | -3.30% | 1 | 2,817 | 16.84% |
AAPL260116P00190000 | 2024-03-14 1:49PM EDT | 2026-01-16 | 25.55 | 24.85 | 25.75 | 0.00 | - | 1 | 1,872 | 16.70% |
AAPL260618P00190000 | 2024-03-15 10:33AM EDT | 2026-06-18 | 28.50 | 26.25 | 27.60 | 0.00 | - | 4 | 499 | 16.91% |