Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00195000 | 2024-03-18 3:59PM EDT | 2024-03-22 | 0.01 | 0.01 | 0.02 | 0.00 | - | 2,410 | 7,541 | 44.92% |
AAPL240328C00195000 | 2024-03-18 3:42PM EDT | 2024-03-28 | 0.04 | 0.04 | 0.05 | 0.00 | - | 1,139 | 6,294 | 32.03% |
AAPL240405C00195000 | 2024-03-18 3:57PM EDT | 2024-04-05 | 0.08 | 0.07 | 0.09 | +0.02 | +33.33% | 2,732 | 6,771 | 25.98% |
AAPL240412C00195000 | 2024-03-18 3:58PM EDT | 2024-04-12 | 0.16 | 0.14 | 0.16 | 0.00 | - | 512 | 1,061 | 24.32% |
AAPL240419C00195000 | 2024-03-18 3:58PM EDT | 2024-04-19 | 0.24 | 0.23 | 0.25 | +0.04 | +20.00% | 8,276 | 36,782 | 23.37% |
AAPL240426C00195000 | 2024-03-18 3:57PM EDT | 2024-04-26 | 0.36 | 0.34 | 0.38 | 0.00 | - | 1,269 | 1,301 | 23.10% |
AAPL240517C00195000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 1.10 | 1.08 | 1.12 | +0.12 | +12.24% | 3,098 | 17,817 | 24.60% |
AAPL240621C00195000 | 2024-03-18 3:57PM EDT | 2024-06-21 | 2.17 | 2.11 | 2.18 | +0.21 | +10.71% | 2,139 | 24,037 | 24.39% |
AAPL240719C00195000 | 2024-03-18 3:58PM EDT | 2024-07-19 | 2.81 | 2.76 | 2.85 | 0.00 | - | 564 | 6,640 | 23.76% |
AAPL240816C00195000 | 2024-03-18 3:59PM EDT | 2024-08-16 | 3.80 | 3.80 | 3.95 | 0.00 | - | 2,798 | 54,532 | 24.61% |
AAPL240920C00195000 | 2024-03-18 3:59PM EDT | 2024-09-20 | 4.80 | 4.75 | 4.90 | 0.00 | - | 282 | 11,107 | 24.49% |
AAPL241018C00195000 | 2024-03-18 3:58PM EDT | 2024-10-18 | 5.64 | 5.55 | 5.75 | 0.00 | - | 49 | 501 | 24.69% |
AAPL241115C00195000 | 2024-03-18 3:20PM EDT | 2024-11-15 | 7.30 | 6.80 | 7.05 | 0.00 | - | 253 | 369 | 25.80% |
AAPL241220C00195000 | 2024-03-18 3:55PM EDT | 2024-12-20 | 8.05 | 7.85 | 8.00 | 0.00 | - | 134 | 6,886 | 25.83% |
AAPL250117C00195000 | 2024-03-18 3:36PM EDT | 2025-01-17 | 9.28 | 8.65 | 8.85 | 0.00 | - | 375 | 20,596 | 26.06% |
AAPL250321C00195000 | 2024-03-18 12:13PM EDT | 2025-03-21 | 11.50 | 10.50 | 10.90 | 0.00 | - | 20 | 1,261 | 26.83% |
AAPL250620C00195000 | 2024-03-18 12:54PM EDT | 2025-06-20 | 14.48 | 13.40 | 13.85 | 0.00 | - | 17 | 3,348 | 27.95% |
AAPL250919C00195000 | 2024-03-18 1:36PM EDT | 2025-09-19 | 17.00 | 15.80 | 16.45 | 0.00 | - | 6 | 168 | 28.63% |
AAPL251219C00195000 | 2024-03-18 12:38PM EDT | 2025-12-19 | 19.66 | 18.40 | 19.00 | 0.00 | - | 5 | 2,185 | 29.32% |
AAPL260116C00195000 | 2024-03-18 12:53PM EDT | 2026-01-16 | 20.40 | 19.10 | 19.75 | 0.00 | - | 27 | 5,717 | 29.50% |
AAPL260618C00195000 | 2024-03-18 11:49AM EDT | 2026-06-18 | 24.45 | 22.90 | 23.75 | 0.00 | - | 19 | 713 | 30.47% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00195000 | 2024-03-18 1:51PM EDT | 2024-03-22 | 19.90 | 20.80 | 21.55 | 0.00 | - | 3 | 0 | 67.09% |
AAPL240328P00195000 | 2024-03-14 1:10PM EDT | 2024-03-28 | 21.90 | 21.05 | 21.50 | 0.00 | - | 5 | 3 | 40.77% |
AAPL240405P00195000 | 2024-03-15 2:33PM EDT | 2024-04-05 | 23.79 | 21.00 | 21.65 | 0.00 | - | 5 | 3 | 33.84% |
AAPL240412P00195000 | 2024-03-18 9:31AM EDT | 2024-04-12 | 19.35 | 21.05 | 21.80 | 0.00 | - | 1 | 1 | 31.03% |
AAPL240419P00195000 | 2024-03-18 2:07PM EDT | 2024-04-19 | 19.55 | 21.10 | 21.50 | 0.00 | - | 846 | 670 | 22.80% |
AAPL240426P00195000 | 2024-03-14 2:31PM EDT | 2024-04-26 | 21.26 | 20.15 | 22.40 | 0.00 | - | 2 | 0 | 30.53% |
AAPL240517P00195000 | 2024-03-18 3:48PM EDT | 2024-05-17 | 20.22 | 20.90 | 21.95 | 0.00 | - | 40 | 5,958 | 21.35% |
AAPL240621P00195000 | 2024-03-18 3:56PM EDT | 2024-06-21 | 21.55 | 21.50 | 22.20 | 0.00 | - | 114 | 11,568 | 18.49% |
AAPL240719P00195000 | 2024-03-15 2:28PM EDT | 2024-07-19 | 24.25 | 21.45 | 22.15 | 0.00 | - | 20 | 1,902 | 16.00% |
AAPL240816P00195000 | 2024-03-18 3:09PM EDT | 2024-08-16 | 21.15 | 21.70 | 22.70 | 0.00 | - | 2 | 1,035 | 16.72% |
AAPL240920P00195000 | 2024-03-15 2:11PM EDT | 2024-09-20 | 24.93 | 21.80 | 22.95 | 0.00 | - | 10 | 5,397 | 15.89% |
AAPL241018P00195000 | 2024-03-12 12:19PM EDT | 2024-10-18 | 23.82 | 22.05 | 23.65 | 0.00 | - | 20 | 103 | 16.79% |
AAPL241115P00195000 | 2024-03-05 4:58PM EDT | 2024-11-15 | 26.50 | 23.15 | 24.45 | 0.00 | - | 2 | 29 | 17.71% |
AAPL241220P00195000 | 2024-03-11 1:16PM EDT | 2024-12-20 | 25.17 | 23.00 | 24.55 | 0.00 | - | 1 | 3,521 | 16.78% |
AAPL250117P00195000 | 2024-03-18 12:20PM EDT | 2025-01-17 | 22.81 | 23.20 | 25.35 | 0.00 | - | 7 | 8,651 | 17.58% |
AAPL250321P00195000 | 2024-03-13 10:43AM EDT | 2025-03-21 | 26.52 | 23.85 | 25.65 | 0.00 | - | 2 | 38 | 16.53% |
AAPL250620P00195000 | 2024-03-18 1:38PM EDT | 2025-06-20 | 24.75 | 25.10 | 26.55 | 0.00 | - | 100 | 651 | 16.18% |
AAPL250919P00195000 | 2024-03-01 11:42AM EDT | 2025-09-19 | 24.45 | 25.90 | 28.35 | 0.00 | - | 3 | 87 | 17.17% |
AAPL251219P00195000 | 2024-03-13 12:35PM EDT | 2025-12-19 | 29.80 | 27.35 | 28.50 | 0.00 | - | 11 | 2,391 | 16.09% |
AAPL260116P00195000 | 2024-03-18 2:52PM EDT | 2026-01-16 | 27.50 | 27.75 | 28.70 | 0.00 | - | 1 | 684 | 15.99% |
AAPL260618P00195000 | 2024-03-15 3:50PM EDT | 2026-06-18 | 30.59 | 28.95 | 30.20 | 0.00 | - | 15 | 86 | 15.98% |