Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00215000 | 2024-03-18 9:30AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240328C00215000 | 2024-03-18 3:39PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
AAPL240405C00215000 | 2024-03-14 3:17PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 25.00% |
AAPL240412C00215000 | 2024-03-18 1:31PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
AAPL240419C00215000 | 2024-03-18 3:53PM EDT | 2024-04-19 | 0.05 | 0.00 | 0.00 | -0.01 | -16.67% | 155 | 0 | 12.50% |
AAPL240426C00215000 | 2024-03-18 2:41PM EDT | 2024-04-26 | 0.10 | 0.00 | 0.00 | 0.00 | - | 87 | 0 | 12.50% |
AAPL240517C00215000 | 2024-03-18 3:31PM EDT | 2024-05-17 | 0.24 | 0.00 | 0.00 | +0.08 | +50.00% | 597 | 0 | 12.50% |
AAPL240621C00215000 | 2024-03-18 3:03PM EDT | 2024-06-21 | 0.51 | 0.00 | 0.00 | +0.10 | +24.39% | 204 | 0 | 6.25% |
AAPL240719C00215000 | 2024-03-18 3:51PM EDT | 2024-07-19 | 0.72 | 0.00 | 0.00 | 0.00 | - | 556 | 8,166 | 6.25% |
AAPL240816C00215000 | 2024-03-18 3:59PM EDT | 2024-08-16 | 1.10 | 0.00 | 0.00 | 0.00 | - | 581 | 0 | 6.25% |
AAPL240920C00215000 | 2024-03-18 3:59PM EDT | 2024-09-20 | 1.49 | 0.00 | 0.00 | 0.00 | - | 931 | 0 | 6.25% |
AAPL241018C00215000 | 2024-03-18 2:42PM EDT | 2024-10-18 | 2.04 | 0.00 | 0.00 | 0.00 | - | 400 | 0 | 6.25% |
AAPL241115C00215000 | 2024-03-18 3:49PM EDT | 2024-11-15 | 2.82 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
AAPL241220C00215000 | 2024-03-18 3:44PM EDT | 2024-12-20 | 3.43 | 0.00 | 0.00 | 0.00 | - | 211 | 0 | 6.25% |
AAPL250117C00215000 | 2024-03-18 3:52PM EDT | 2025-01-17 | 3.90 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 6.25% |
AAPL250321C00215000 | 2024-03-18 3:49PM EDT | 2025-03-21 | 5.43 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
AAPL250620C00215000 | 2024-03-18 2:34PM EDT | 2025-06-20 | 7.84 | 0.00 | 0.00 | 0.00 | - | 3 | 5,791 | 3.13% |
AAPL250919C00215000 | 2024-03-18 2:20PM EDT | 2025-09-19 | 10.18 | 0.00 | 0.00 | 0.00 | - | 143 | 0 | 3.13% |
AAPL251219C00215000 | 2024-03-18 1:12PM EDT | 2025-12-19 | 12.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
AAPL260116C00215000 | 2024-03-18 3:42PM EDT | 2026-01-16 | 12.85 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
AAPL260618C00215000 | 2024-03-18 2:25PM EDT | 2026-06-18 | 16.49 | 0.00 | 0.00 | 0.00 | - | 37 | 0 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00215000 | 2024-02-28 4:47PM EDT | 2024-03-22 | 33.87 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
AAPL240328P00215000 | 2024-02-26 10:40AM EDT | 2024-03-28 | 33.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240405P00215000 | 2024-03-14 3:17PM EDT | 2024-04-05 | 42.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240419P00215000 | 2024-03-18 2:12PM EDT | 2024-04-19 | 39.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240517P00215000 | 2024-03-06 4:39PM EDT | 2024-05-17 | 45.87 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL240621P00215000 | 2024-03-18 2:56PM EDT | 2024-06-21 | 40.15 | 0.00 | 0.00 | 0.00 | - | 600 | 0 | 0.00% |
AAPL240719P00215000 | 2024-02-16 10:38AM EDT | 2024-07-19 | 30.20 | 40.90 | 45.00 | 0.00 | - | 1 | 0 | 37.84% |
AAPL240816P00215000 | 2024-02-05 1:12PM EDT | 2024-08-16 | 27.25 | 45.05 | 45.95 | 0.00 | - | 5 | 0 | 37.13% |
AAPL240920P00215000 | 2024-03-13 3:17PM EDT | 2024-09-20 | 42.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
AAPL241018P00215000 | 2024-02-15 10:42AM EDT | 2024-10-18 | 31.14 | 40.65 | 44.60 | 0.00 | - | 10 | 0 | 27.59% |
AAPL241115P00215000 | 2024-02-27 10:41AM EDT | 2024-11-15 | 34.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL241220P00215000 | 2024-02-27 11:21AM EDT | 2024-12-20 | 33.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250117P00215000 | 2024-03-18 2:07PM EDT | 2025-01-17 | 39.70 | 0.00 | 0.00 | 0.00 | - | 230 | 0 | 0.00% |
AAPL250620P00215000 | 2024-03-14 3:27PM EDT | 2025-06-20 | 42.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250919P00215000 | 2024-03-07 12:54PM EDT | 2025-09-19 | 46.18 | 0.00 | 0.00 | 0.00 | - | 61 | 0 | 0.00% |
AAPL251219P00215000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 41.47 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
AAPL260116P00215000 | 2024-03-11 10:41AM EDT | 2026-01-16 | 43.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL260618P00215000 | 2024-03-18 1:44PM EDT | 2026-06-18 | 42.08 | 0.00 | 0.00 | 0.00 | - | 10 | 18 | 0.00% |