Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL230929C00195000 | 2023-09-22 3:59PM EDT | 2023-09-29 | 0.02 | 0.01 | 0.02 | 0.00 | - | 1,340 | 13,914 | 32.42% |
AAPL231006C00195000 | 2023-09-22 3:48PM EDT | 2023-10-06 | 0.04 | 0.04 | 0.05 | -0.01 | -20.00% | 332 | 9,372 | 25.78% |
AAPL231013C00195000 | 2023-09-22 3:53PM EDT | 2023-10-13 | 0.08 | 0.06 | 0.09 | -0.02 | -20.00% | 823 | 4,445 | 22.95% |
AAPL231020C00195000 | 2023-09-22 3:58PM EDT | 2023-10-20 | 0.14 | 0.13 | 0.16 | -0.01 | -6.67% | 1,426 | 46,799 | 21.92% |
AAPL231027C00195000 | 2023-09-22 3:50PM EDT | 2023-10-27 | 0.23 | 0.23 | 0.25 | -0.02 | -8.00% | 368 | 2,218 | 21.36% |
AAPL231117C00195000 | 2023-09-22 3:59PM EDT | 2023-11-17 | 1.00 | 0.97 | 1.01 | +0.06 | +6.38% | 1,072 | 29,568 | 23.74% |
AAPL231215C00195000 | 2023-09-22 3:57PM EDT | 2023-12-15 | 1.75 | 1.70 | 1.86 | +0.11 | +6.71% | 1,525 | 21,814 | 23.62% |
AAPL240119C00195000 | 2023-09-22 3:45PM EDT | 2024-01-19 | 2.85 | 2.80 | 2.86 | +0.23 | +8.78% | 10,846 | 26,638 | 23.38% |
AAPL240216C00195000 | 2023-09-22 3:22PM EDT | 2024-02-16 | 4.40 | 4.15 | 4.30 | +0.41 | +10.28% | 127 | 2,504 | 25.13% |
AAPL240315C00195000 | 2023-09-22 3:47PM EDT | 2024-03-15 | 5.30 | 5.05 | 5.50 | +0.25 | +4.95% | 147 | 5,610 | 25.94% |
AAPL240419C00195000 | 2023-09-22 10:14AM EDT | 2024-04-19 | 6.54 | 6.15 | 6.70 | +0.19 | +2.99% | 105 | 862 | 26.23% |
AAPL240621C00195000 | 2023-09-22 3:58PM EDT | 2024-06-21 | 9.30 | 8.80 | 9.35 | +0.50 | +5.68% | 423 | 11,734 | 27.75% |
AAPL240920C00195000 | 2023-09-22 3:06PM EDT | 2024-09-20 | 12.62 | 12.25 | 12.70 | +0.27 | +2.19% | 144 | 7,093 | 29.03% |
AAPL241220C00195000 | 2023-09-22 3:00PM EDT | 2024-12-20 | 16.10 | 15.90 | 16.20 | -0.05 | -0.31% | 53 | 1,381 | 30.55% |
AAPL250117C00195000 | 2023-09-22 2:58PM EDT | 2025-01-17 | 17.25 | 16.90 | 17.20 | +0.70 | +4.23% | 14 | 5,040 | 30.90% |
AAPL250620C00195000 | 2023-09-22 11:06AM EDT | 2025-06-20 | 22.04 | 21.55 | 21.95 | +0.55 | +2.56% | 12 | 1,372 | 32.08% |
AAPL251219C00195000 | 2023-09-22 3:19PM EDT | 2025-12-19 | 27.10 | 26.25 | 26.90 | +1.00 | +3.83% | 12 | 1,578 | 33.03% |
AAPL260116C00195000 | 2023-09-22 3:00PM EDT | 2026-01-16 | 27.66 | 26.25 | 29.00 | +0.71 | +2.63% | 17 | 13 | 34.46% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL230929P00195000 | 2023-09-22 3:18PM EDT | 2023-09-29 | 19.00 | 19.45 | 20.75 | -1.52 | -7.41% | 847 | 117 | 56.74% |
AAPL231006P00195000 | 2023-09-22 3:02PM EDT | 2023-10-06 | 19.37 | 18.90 | 21.80 | -1.48 | -7.10% | 1 | 2 | 54.81% |
AAPL231013P00195000 | 2023-09-20 12:55PM EDT | 2023-10-13 | 17.45 | 18.35 | 22.05 | 0.00 | - | 6 | 7 | 47.08% |
AAPL231020P00195000 | 2023-09-22 3:06PM EDT | 2023-10-20 | 19.55 | 19.90 | 20.80 | -1.45 | -6.90% | 9,564 | 3,695 | 29.00% |
AAPL231027P00195000 | 2023-09-22 9:56AM EDT | 2023-10-27 | 20.40 | 18.90 | 22.00 | -0.21 | -1.02% | 1 | 2 | 36.12% |
AAPL231117P00195000 | 2023-09-22 1:42PM EDT | 2023-11-17 | 20.00 | 19.10 | 20.90 | -0.03 | -0.15% | 16 | 10,680 | 21.38% |
AAPL231215P00195000 | 2023-09-22 2:43PM EDT | 2023-12-15 | 20.34 | 19.75 | 21.10 | +0.09 | +0.44% | 29 | 6,656 | 18.71% |
AAPL240119P00195000 | 2023-09-22 2:48PM EDT | 2024-01-19 | 20.53 | 20.70 | 21.40 | -0.31 | -1.49% | 3 | 13,784 | 17.14% |
AAPL240216P00195000 | 2023-09-22 3:49PM EDT | 2024-02-16 | 21.35 | 20.55 | 22.35 | +1.85 | +9.49% | 5 | 1,043 | 18.82% |
AAPL240315P00195000 | 2023-09-20 3:53PM EDT | 2024-03-15 | 20.47 | 21.50 | 22.75 | 0.00 | - | 251 | 8,385 | 18.42% |
AAPL240419P00195000 | 2023-09-22 12:42PM EDT | 2024-04-19 | 20.90 | 21.45 | 23.40 | +1.31 | +6.69% | 5 | 91 | 18.44% |
AAPL240621P00195000 | 2023-09-21 12:28PM EDT | 2024-06-21 | 23.20 | 21.80 | 24.35 | 0.00 | - | 2 | 7,219 | 18.15% |
AAPL240920P00195000 | 2023-09-22 12:59PM EDT | 2024-09-20 | 23.75 | 24.35 | 26.85 | +0.85 | +3.71% | 1 | 2,646 | 19.85% |
AAPL241220P00195000 | 2023-09-18 12:41PM EDT | 2024-12-20 | 23.85 | 24.60 | 27.00 | 0.00 | - | 5 | 876 | 17.98% |
AAPL250117P00195000 | 2023-09-22 10:42AM EDT | 2025-01-17 | 25.80 | 25.85 | 28.55 | -1.60 | -5.84% | 1 | 4,066 | 19.55% |
AAPL250620P00195000 | 2023-09-22 12:46PM EDT | 2025-06-20 | 27.52 | 27.70 | 29.20 | +0.37 | +1.36% | 3 | 65 | 17.78% |
AAPL251219P00195000 | 2023-09-22 12:02PM EDT | 2025-12-19 | 30.31 | 28.85 | 30.90 | +0.96 | +3.27% | 24 | 1,574 | 17.40% |
AAPL260116P00195000 | 2023-09-22 10:34AM EDT | 2026-01-16 | 29.90 | 28.50 | 32.95 | -0.04 | -0.13% | 6 | 19 | 19.11% |