Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00220000 | 2024-03-15 2:29PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 0 | 73.44% |
AAPL240328C00220000 | 2024-03-14 2:10PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 0 | 49.22% |
AAPL240405C00220000 | 2024-03-18 10:04AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 0 | 41.21% |
AAPL240412C00220000 | 2024-03-18 2:28PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.04 | 0.00 | - | 48 | 154 | 36.13% |
AAPL240419C00220000 | 2024-03-19 9:30AM EDT | 2024-04-19 | 0.05 | 0.04 | 0.05 | +0.01 | +25.00% | 43 | 4,962 | 32.81% |
AAPL240426C00220000 | 2024-03-18 10:51AM EDT | 2024-04-26 | 0.09 | 0.05 | 0.08 | 0.00 | - | 2 | 3 | 31.54% |
AAPL240517C00220000 | 2024-03-19 9:37AM EDT | 2024-05-17 | 0.15 | 0.15 | 0.16 | +0.02 | +15.38% | 79 | 39,321 | 28.03% |
AAPL240621C00220000 | 2024-03-19 9:33AM EDT | 2024-06-21 | 0.33 | 0.32 | 0.35 | +0.03 | +10.00% | 38 | 25,862 | 25.34% |
AAPL240719C00220000 | 2024-03-18 3:49PM EDT | 2024-07-19 | 0.54 | 0.46 | 0.48 | 0.00 | - | 224 | 3,898 | 23.61% |
AAPL240816C00220000 | 2024-03-19 9:33AM EDT | 2024-08-16 | 0.78 | 0.77 | 0.80 | -0.04 | -4.88% | 21 | 19,337 | 23.68% |
AAPL240920C00220000 | 2024-03-18 3:59PM EDT | 2024-09-20 | 1.10 | 1.02 | 1.06 | 0.00 | - | 981 | 23,779 | 22.75% |
AAPL241018C00220000 | 2024-03-19 9:36AM EDT | 2024-10-18 | 1.39 | 1.36 | 1.42 | -0.16 | -10.32% | 2 | 863 | 22.80% |
AAPL241115C00220000 | 2024-03-18 2:35PM EDT | 2024-11-15 | 2.17 | 1.88 | 1.95 | 0.00 | - | 15 | 314 | 23.35% |
AAPL241220C00220000 | 2024-03-19 9:34AM EDT | 2024-12-20 | 2.50 | 2.41 | 2.45 | -0.03 | -1.19% | 2 | 9,722 | 23.33% |
AAPL250117C00220000 | 2024-03-19 9:39AM EDT | 2025-01-17 | 2.90 | 2.84 | 2.92 | -0.15 | -4.92% | 10 | 20,942 | 23.47% |
AAPL250321C00220000 | 2024-03-19 9:32AM EDT | 2025-03-21 | 4.20 | 4.05 | 4.20 | -0.31 | -6.87% | 34 | 365 | 24.15% |
AAPL250620C00220000 | 2024-03-18 1:59PM EDT | 2025-06-20 | 6.65 | 6.00 | 6.30 | 0.00 | - | 18 | 4,174 | 25.23% |
AAPL250919C00220000 | 2024-03-18 3:17PM EDT | 2025-09-19 | 8.70 | 8.10 | 8.35 | 0.00 | - | 1 | 429 | 25.98% |
AAPL251219C00220000 | 2024-03-18 3:23PM EDT | 2025-12-19 | 10.85 | 10.20 | 10.65 | 0.00 | - | 8 | 0 | 26.93% |
AAPL260116C00220000 | 2024-03-18 1:42PM EDT | 2026-01-16 | 11.60 | 10.75 | 11.05 | 0.00 | - | 54 | 9,309 | 26.83% |
AAPL260618C00220000 | 2024-03-18 11:58AM EDT | 2026-06-18 | 15.15 | 13.40 | 14.40 | 0.00 | - | 37 | 1,365 | 27.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00220000 | 2024-03-14 3:20PM EDT | 2024-03-22 | 47.59 | 46.20 | 46.55 | 0.00 | - | 60 | 0 | 128.52% |
AAPL240328P00220000 | 2024-02-12 1:01PM EDT | 2024-03-28 | 32.05 | 48.70 | 49.20 | 0.00 | - | - | 0 | 130.93% |
AAPL240412P00220000 | 2024-03-18 10:12AM EDT | 2024-04-12 | 43.00 | 46.20 | 47.95 | 0.00 | - | 12 | 0 | 63.11% |
AAPL240419P00220000 | 2024-03-18 2:11PM EDT | 2024-04-19 | 44.62 | 46.15 | 46.85 | 0.00 | - | 5 | 0 | 52.98% |
AAPL240517P00220000 | 2024-03-15 2:21PM EDT | 2024-05-17 | 48.84 | 46.10 | 46.80 | 0.00 | - | 2 | 0 | 38.21% |
AAPL240621P00220000 | 2024-03-08 11:21AM EDT | 2024-06-21 | 48.75 | 46.30 | 47.05 | 0.00 | - | 1 | 0 | 32.23% |
AAPL240719P00220000 | 2023-12-26 11:15AM EDT | 2024-07-19 | 27.34 | 27.40 | 28.85 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240816P00220000 | 2024-03-05 11:05AM EDT | 2024-08-16 | 49.19 | 46.30 | 47.50 | 0.00 | - | 2 | 0 | 27.86% |
AAPL240920P00220000 | 2024-02-22 4:04PM EDT | 2024-09-20 | 35.79 | 45.55 | 47.30 | 0.00 | - | 209 | 0 | 24.24% |
AAPL241018P00220000 | 2024-02-14 3:37PM EDT | 2024-10-18 | 36.87 | 46.60 | 49.60 | 0.00 | - | 10 | 0 | 30.23% |
AAPL241115P00220000 | 2024-02-26 11:13AM EDT | 2024-11-15 | 38.25 | 45.90 | 47.40 | 0.00 | - | 10 | 0 | 21.65% |
AAPL241220P00220000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 41.97 | 46.15 | 47.00 | 0.00 | - | 1 | 0 | 18.71% |
AAPL250117P00220000 | 2024-03-18 2:07PM EDT | 2025-01-17 | 45.25 | 45.70 | 46.90 | 0.00 | - | 442 | 422 | 17.43% |
AAPL250321P00220000 | 2024-03-12 9:30AM EDT | 2025-03-21 | 46.78 | 45.60 | 48.20 | 0.00 | - | 1 | 0 | 19.81% |
AAPL250620P00220000 | 2024-03-04 3:43PM EDT | 2025-06-20 | 44.42 | 45.30 | 47.90 | 0.00 | - | 2 | 0 | 17.04% |
AAPL250919P00220000 | 2024-03-05 10:46AM EDT | 2025-09-19 | 49.46 | 46.25 | 47.30 | 0.00 | - | 3 | 0 | 14.15% |
AAPL251219P00220000 | 2024-03-05 1:36PM EDT | 2025-12-19 | 49.63 | 46.65 | 48.65 | 0.00 | - | 3 | 0 | 15.88% |
AAPL260116P00220000 | 2024-03-15 2:07PM EDT | 2026-01-16 | 49.23 | 46.50 | 47.45 | 0.00 | - | 2 | 0 | 13.19% |
AAPL260618P00220000 | 2024-03-05 12:33PM EDT | 2026-06-18 | 50.25 | 46.20 | 48.70 | 0.00 | - | 5 | 0 | 14.12% |