Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00200000 | 2024-03-18 1:00PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 612 | 8,977 | 50.00% |
AAPL240328C00200000 | 2024-03-18 3:57PM EDT | 2024-03-28 | 0.02 | 0.02 | 0.03 | 0.00 | - | 1,078 | 10,696 | 35.55% |
AAPL240405C00200000 | 2024-03-18 3:58PM EDT | 2024-04-05 | 0.06 | 0.06 | 0.07 | +0.02 | +50.00% | 1,278 | 4,843 | 29.59% |
AAPL240412C00200000 | 2024-03-18 3:41PM EDT | 2024-04-12 | 0.10 | 0.07 | 0.10 | +0.03 | +42.86% | 925 | 1,410 | 26.47% |
AAPL240419C00200000 | 2024-03-18 3:59PM EDT | 2024-04-19 | 0.15 | 0.14 | 0.15 | +0.03 | +25.00% | 4,993 | 41,273 | 24.95% |
AAPL240426C00200000 | 2024-03-18 3:56PM EDT | 2024-04-26 | 0.21 | 0.19 | 0.22 | +0.03 | +16.67% | 2,294 | 4,760 | 24.17% |
AAPL240517C00200000 | 2024-03-18 3:59PM EDT | 2024-05-17 | 0.69 | 0.68 | 0.69 | +0.07 | +11.29% | 5,107 | 29,506 | 24.84% |
AAPL240621C00200000 | 2024-03-18 3:59PM EDT | 2024-06-21 | 1.48 | 1.43 | 1.47 | +0.16 | +12.12% | 6,210 | 57,093 | 24.28% |
AAPL240719C00200000 | 2024-03-18 3:58PM EDT | 2024-07-19 | 1.94 | 1.90 | 2.00 | +0.12 | +6.59% | 2,475 | 12,444 | 23.55% |
AAPL240816C00200000 | 2024-03-18 3:59PM EDT | 2024-08-16 | 2.77 | 2.78 | 2.90 | +0.24 | +9.49% | 443 | 9,413 | 24.26% |
AAPL240920C00200000 | 2024-03-18 3:58PM EDT | 2024-09-20 | 3.63 | 3.60 | 3.70 | +0.20 | +5.83% | 1,239 | 19,423 | 24.04% |
AAPL241018C00200000 | 2024-03-18 3:42PM EDT | 2024-10-18 | 4.74 | 4.30 | 4.45 | +0.74 | +18.50% | 219 | 1,397 | 24.22% |
AAPL241115C00200000 | 2024-03-18 3:54PM EDT | 2024-11-15 | 5.60 | 5.40 | 5.55 | +0.50 | +9.80% | 105 | 654 | 25.14% |
AAPL241220C00200000 | 2024-03-18 3:38PM EDT | 2024-12-20 | 6.78 | 6.30 | 6.50 | +1.00 | +17.30% | 710 | 9,167 | 25.34% |
AAPL250117C00200000 | 2024-03-18 3:59PM EDT | 2025-01-17 | 7.20 | 7.10 | 7.30 | +0.39 | +5.73% | 1,505 | 35,581 | 25.58% |
AAPL250321C00200000 | 2024-03-18 3:32PM EDT | 2025-03-21 | 9.00 | 8.90 | 9.30 | +0.37 | +4.29% | 347 | 5,615 | 26.45% |
AAPL250620C00200000 | 2024-03-18 3:56PM EDT | 2025-06-20 | 11.90 | 11.65 | 12.05 | +0.90 | +8.18% | 35 | 3,567 | 27.45% |
AAPL250919C00200000 | 2024-03-18 12:41PM EDT | 2025-09-19 | 15.19 | 13.90 | 14.60 | +1.99 | +15.08% | 8 | 482 | 28.18% |
AAPL251219C00200000 | 2024-03-18 3:53PM EDT | 2025-12-19 | 17.25 | 16.70 | 17.05 | +1.42 | +8.97% | 144 | 6,929 | 28.82% |
AAPL260116C00200000 | 2024-03-18 3:59PM EDT | 2026-01-16 | 17.50 | 17.35 | 17.70 | +0.97 | +5.87% | 177 | 5,063 | 28.92% |
AAPL260618C00200000 | 2024-03-18 3:58PM EDT | 2026-06-18 | 21.09 | 21.00 | 21.30 | +0.69 | +3.38% | 150 | 3,968 | 29.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00200000 | 2024-03-18 3:49PM EDT | 2024-03-22 | 25.15 | 25.90 | 26.65 | -2.55 | -9.21% | 9 | 3 | 83.59% |
AAPL240328P00200000 | 2024-03-18 12:04PM EDT | 2024-03-28 | 24.51 | 25.95 | 26.65 | -2.48 | -9.19% | 3 | 1 | 52.88% |
AAPL240405P00200000 | 2024-03-15 2:33PM EDT | 2024-04-05 | 28.67 | 25.80 | 26.65 | 0.00 | - | 3 | 0 | 39.40% |
AAPL240412P00200000 | 2024-03-18 3:50PM EDT | 2024-04-12 | 25.35 | 25.65 | 26.80 | -4.65 | -15.50% | 2 | 0 | 36.04% |
AAPL240419P00200000 | 2024-03-18 2:56PM EDT | 2024-04-19 | 24.80 | 25.85 | 26.70 | -3.45 | -12.21% | 545 | 220 | 30.37% |
AAPL240426P00200000 | 2024-03-15 10:03AM EDT | 2024-04-26 | 28.20 | 25.35 | 27.30 | 0.00 | - | 1 | 1 | 34.12% |
AAPL240517P00200000 | 2024-03-18 12:04PM EDT | 2024-05-17 | 24.50 | 25.95 | 26.85 | -4.10 | -14.34% | 535 | 20 | 23.76% |
AAPL240621P00200000 | 2024-03-18 2:34PM EDT | 2024-06-21 | 25.50 | 25.90 | 26.85 | -2.80 | -9.89% | 90 | 3,192 | 18.90% |
AAPL240719P00200000 | 2024-03-18 2:22PM EDT | 2024-07-19 | 24.75 | 26.10 | 27.00 | -3.80 | -13.31% | 92 | 338 | 17.57% |
AAPL240816P00200000 | 2024-03-14 2:11PM EDT | 2024-08-16 | 26.40 | 25.90 | 27.15 | 0.00 | - | 10 | 1,051 | 16.65% |
AAPL240920P00200000 | 2024-03-18 10:49AM EDT | 2024-09-20 | 24.30 | 26.55 | 27.30 | -5.38 | -18.13% | 66 | 6,218 | 15.65% |
AAPL241018P00200000 | 2024-03-18 11:17AM EDT | 2024-10-18 | 24.88 | 25.85 | 27.65 | -3.04 | -10.89% | 2 | 137 | 15.88% |
AAPL241115P00200000 | 2024-03-15 10:48AM EDT | 2024-11-15 | 29.67 | 27.10 | 27.75 | 0.00 | - | 2 | 19 | 15.25% |
AAPL241220P00200000 | 2024-03-18 11:19AM EDT | 2024-12-20 | 25.06 | 26.95 | 28.15 | -2.10 | -7.73% | 10 | 3,522 | 15.38% |
AAPL250117P00200000 | 2024-03-18 10:32AM EDT | 2025-01-17 | 25.10 | 26.85 | 28.30 | -3.72 | -12.91% | 5 | 11,994 | 15.04% |
AAPL250321P00200000 | 2024-03-15 2:37PM EDT | 2025-03-21 | 25.81 | 27.60 | 29.25 | -4.49 | -14.82% | 1 | 220 | 15.71% |
AAPL250620P00200000 | 2024-03-18 12:11PM EDT | 2025-06-20 | 28.48 | 28.85 | 30.50 | -1.57 | -5.22% | 4 | 4,202 | 16.20% |
AAPL250919P00200000 | 2024-03-18 12:11PM EDT | 2025-09-19 | 29.48 | 29.25 | 31.70 | -1.52 | -4.90% | 4 | 102 | 16.53% |
AAPL251219P00200000 | 2024-03-18 3:53PM EDT | 2025-12-19 | 30.80 | 30.60 | 31.80 | -1.85 | -5.67% | 3 | 3,277 | 15.45% |
AAPL260116P00200000 | 2024-03-15 12:38PM EDT | 2026-01-16 | 33.05 | 30.25 | 32.95 | 0.00 | - | 1 | 1,229 | 16.55% |
AAPL260618P00200000 | 2024-03-18 3:08PM EDT | 2026-06-18 | 31.15 | 32.25 | 33.45 | -2.59 | -7.68% | 1 | 99 | 15.48% |