Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL231006C00200000 | 2023-10-02 12:39PM EDT | 2023-10-06 | 0.01 | 0.00 | 0.01 | 0.00 | - | 32 | 0 | 46.09% |
AAPL231013C00200000 | 2023-10-02 12:11PM EDT | 2023-10-13 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 0 | 29.69% |
AAPL231020C00200000 | 2023-10-02 2:14PM EDT | 2023-10-20 | 0.02 | 0.02 | 0.03 | 0.00 | - | 736 | 0 | 26.76% |
AAPL231027C00200000 | 2023-10-02 1:43PM EDT | 2023-10-27 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 171 | 3,345 | 24.41% |
AAPL231103C00200000 | 2023-10-02 2:14PM EDT | 2023-11-03 | 0.17 | 0.15 | 0.16 | +0.03 | +21.43% | 124 | 464 | 25.73% |
AAPL231110C00200000 | 2023-10-02 12:46PM EDT | 2023-11-10 | 0.23 | 0.20 | 0.23 | +0.05 | +27.78% | 39 | 454 | 24.93% |
AAPL231117C00200000 | 2023-10-02 2:26PM EDT | 2023-11-17 | 0.30 | 0.29 | 0.30 | +0.03 | +11.11% | 1,775 | 23,365 | 24.20% |
AAPL231215C00200000 | 2023-10-02 2:08PM EDT | 2023-12-15 | 0.71 | 0.67 | 0.68 | +0.12 | +20.34% | 580 | 0 | 22.88% |
AAPL240119C00200000 | 2023-10-02 2:20PM EDT | 2024-01-19 | 1.43 | 1.39 | 1.42 | +0.21 | +17.21% | 1,564 | 0 | 23.02% |
AAPL240216C00200000 | 2023-10-02 12:53PM EDT | 2024-02-16 | 2.40 | 2.40 | 2.43 | +0.22 | +10.09% | 271 | 3,509 | 24.46% |
AAPL240315C00200000 | 2023-10-02 1:54PM EDT | 2024-03-15 | 3.38 | 3.25 | 3.30 | +0.50 | +17.36% | 1,080 | 13,896 | 24.98% |
AAPL240419C00200000 | 2023-10-02 1:40PM EDT | 2024-04-19 | 4.46 | 4.40 | 4.45 | +0.46 | +11.50% | 663 | 3,004 | 25.64% |
AAPL240621C00200000 | 2023-10-02 1:44PM EDT | 2024-06-21 | 6.85 | 6.65 | 6.80 | +0.65 | +10.48% | 36 | 21,284 | 27.16% |
AAPL240920C00200000 | 2023-10-02 1:45PM EDT | 2024-09-20 | 10.00 | 9.70 | 9.85 | +0.86 | +9.41% | 367 | 11,159 | 28.39% |
AAPL241220C00200000 | 2023-10-02 11:29AM EDT | 2024-12-20 | 13.40 | 13.00 | 13.15 | +1.15 | +9.39% | 11 | 1,609 | 29.90% |
AAPL250117C00200000 | 2023-10-02 2:10PM EDT | 2025-01-17 | 14.09 | 13.90 | 14.05 | +0.79 | +5.94% | 60 | 17,429 | 30.19% |
AAPL250620C00200000 | 2023-10-02 1:20PM EDT | 2025-06-20 | 18.30 | 18.30 | 18.65 | +1.05 | +6.09% | 4 | 1,759 | 31.42% |
AAPL251219C00200000 | 2023-10-02 1:42PM EDT | 2025-12-19 | 23.40 | 22.90 | 23.30 | +1.12 | +5.03% | 16 | 0 | 32.22% |
AAPL260116C00200000 | 2023-10-02 1:59PM EDT | 2026-01-16 | 23.25 | 23.05 | 23.90 | +0.75 | +3.33% | 63 | 0 | 32.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL231006P00200000 | 2023-10-02 12:44PM EDT | 2023-10-06 | 26.56 | 26.95 | 27.55 | -2.94 | -9.97% | 2 | 2 | 69.92% |
AAPL231013P00200000 | 2023-09-26 3:20PM EDT | 2023-10-13 | 28.09 | 26.90 | 27.20 | 0.00 | - | 1 | 0 | 0.00% |
AAPL231020P00200000 | 2023-09-29 3:12PM EDT | 2023-10-20 | 28.60 | 26.15 | 27.95 | 0.00 | - | 160 | 49 | 44.48% |
AAPL231027P00200000 | 2023-10-02 11:57AM EDT | 2023-10-27 | 27.06 | 26.65 | 27.65 | -2.04 | -7.01% | 1 | 0 | 32.96% |
AAPL231103P00200000 | 2023-09-28 9:45AM EDT | 2023-11-03 | 31.00 | 26.90 | 27.15 | 0.00 | - | 5 | 2 | 0.00% |
AAPL231117P00200000 | 2023-10-02 10:51AM EDT | 2023-11-17 | 26.47 | 26.90 | 27.30 | -2.69 | -9.22% | 17 | 231 | 0.00% |
AAPL231215P00200000 | 2023-10-02 10:01AM EDT | 2023-12-15 | 26.50 | 26.65 | 27.15 | -2.30 | -7.99% | 3 | 38 | 0.00% |
AAPL240119P00200000 | 2023-10-02 9:47AM EDT | 2024-01-19 | 27.00 | 26.85 | 27.65 | -1.85 | -6.41% | 1 | 1,427 | 16.07% |
AAPL240216P00200000 | 2023-10-02 10:14AM EDT | 2024-02-16 | 26.65 | 27.00 | 27.60 | -4.50 | -14.45% | 7 | 312 | 13.89% |
AAPL240315P00200000 | 2023-10-02 9:50AM EDT | 2024-03-15 | 27.55 | 26.70 | 28.25 | -2.04 | -6.89% | 1 | 0 | 16.63% |
AAPL240419P00200000 | 2023-09-29 1:36PM EDT | 2024-04-19 | 29.16 | 27.50 | 28.40 | 0.00 | - | 20 | 47 | 15.75% |
AAPL240621P00200000 | 2023-09-28 12:13PM EDT | 2024-06-21 | 29.70 | 28.40 | 29.20 | 0.00 | - | 26 | 5,524 | 16.22% |
AAPL240920P00200000 | 2023-09-29 10:13AM EDT | 2024-09-20 | 29.73 | 28.65 | 30.25 | 0.00 | - | 9 | 2,766 | 16.34% |
AAPL241220P00200000 | 2023-09-27 2:11PM EDT | 2024-12-20 | 33.17 | 30.55 | 31.50 | 0.00 | - | 26 | 2,178 | 16.78% |
AAPL250117P00200000 | 2023-09-28 10:18AM EDT | 2025-01-17 | 33.87 | 30.85 | 31.30 | 0.00 | - | 1 | 0 | 15.95% |
AAPL250620P00200000 | 2023-09-29 2:40PM EDT | 2025-06-20 | 34.70 | 32.20 | 33.25 | 0.00 | - | 3 | 0 | 16.52% |
AAPL251219P00200000 | 2023-09-28 12:15PM EDT | 2025-12-19 | 35.10 | 34.00 | 34.55 | 0.00 | - | 1 | 2,568 | 16.01% |
AAPL260116P00200000 | 2023-09-29 9:43AM EDT | 2026-01-16 | 34.66 | 33.50 | 34.75 | 0.00 | - | 9 | 88 | 15.96% |