Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00230000 | 2024-03-15 3:46PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 278 | 87.50% |
AAPL240328C00230000 | 2024-03-18 9:35AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 282 | 54.69% |
AAPL240405C00230000 | 2024-03-07 2:28PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.02 | 0.00 | - | 11 | 42 | 46.48% |
AAPL240412C00230000 | 2024-03-14 11:09AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.04 | 0.00 | - | 1 | 38 | 42.38% |
AAPL240419C00230000 | 2024-03-18 3:54PM EDT | 2024-04-19 | 0.03 | 0.03 | 0.04 | 0.00 | - | 403 | 38,006 | 37.50% |
AAPL240426C00230000 | 2024-03-15 12:48PM EDT | 2024-04-26 | 0.09 | 0.00 | 0.08 | 0.00 | - | - | 1 | 36.82% |
AAPL240517C00230000 | 2024-03-18 3:35PM EDT | 2024-05-17 | 0.11 | 0.08 | 0.11 | +0.06 | +120.00% | 169 | 1,051 | 30.96% |
AAPL240621C00230000 | 2024-03-18 3:55PM EDT | 2024-06-21 | 0.22 | 0.21 | 0.22 | +0.06 | +37.50% | 1,693 | 16,978 | 27.17% |
AAPL240719C00230000 | 2024-03-18 3:15PM EDT | 2024-07-19 | 0.30 | 0.27 | 0.32 | +0.04 | +15.38% | 107 | 4,222 | 25.37% |
AAPL240816C00230000 | 2024-03-18 1:29PM EDT | 2024-08-16 | 0.54 | 0.45 | 0.52 | +0.10 | +22.73% | 18 | 8,873 | 24.95% |
AAPL240920C00230000 | 2024-03-18 3:37PM EDT | 2024-09-20 | 0.66 | 0.61 | 0.66 | +0.11 | +20.00% | 332 | 14,124 | 23.55% |
AAPL241018C00230000 | 2024-03-18 3:16PM EDT | 2024-10-18 | 0.90 | 0.79 | 0.87 | +0.15 | +20.00% | 21 | 4,205 | 23.23% |
AAPL241115C00230000 | 2024-03-18 3:16PM EDT | 2024-11-15 | 1.30 | 1.10 | 1.23 | +0.27 | +26.21% | 22 | 89 | 23.61% |
AAPL241220C00230000 | 2024-03-18 3:00PM EDT | 2024-12-20 | 1.66 | 1.50 | 1.59 | +0.28 | +20.29% | 31 | 9,869 | 23.48% |
AAPL250117C00230000 | 2024-03-18 3:56PM EDT | 2025-01-17 | 1.90 | 1.84 | 1.92 | +0.18 | +10.47% | 539 | 15,905 | 23.49% |
AAPL250321C00230000 | 2024-03-18 1:13PM EDT | 2025-03-21 | 3.00 | 2.71 | 2.87 | +0.50 | +20.00% | 31 | 1,912 | 23.94% |
AAPL250620C00230000 | 2024-03-18 3:25PM EDT | 2025-06-20 | 4.75 | 4.40 | 4.65 | +0.45 | +10.47% | 513 | 2,837 | 25.03% |
AAPL250919C00230000 | 2024-03-18 2:48PM EDT | 2025-09-19 | 6.56 | 5.90 | 6.45 | +0.81 | +14.09% | 8 | 392 | 25.76% |
AAPL251219C00230000 | 2024-03-18 12:29PM EDT | 2025-12-19 | 8.60 | 7.80 | 8.30 | +1.25 | +17.01% | 10 | 2,069 | 26.39% |
AAPL260116C00230000 | 2024-03-18 1:05PM EDT | 2026-01-16 | 9.05 | 8.40 | 8.95 | +0.75 | +9.04% | 13 | 2,496 | 26.67% |
AAPL260618C00230000 | 2024-03-18 1:53PM EDT | 2026-06-18 | 12.05 | 11.00 | 12.15 | +1.20 | +11.06% | 3 | 500 | 27.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00230000 | 2024-02-14 4:48PM EDT | 2024-04-19 | 46.04 | 57.00 | 58.25 | 0.00 | - | 1 | 0 | 66.33% |
AAPL240517P00230000 | 2024-03-08 12:07PM EDT | 2024-05-17 | 58.25 | 56.00 | 56.70 | 0.00 | - | 1 | 0 | 38.14% |
AAPL240621P00230000 | 2024-01-30 3:08PM EDT | 2024-06-21 | 42.45 | 48.55 | 50.10 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240719P00230000 | 2023-12-06 1:49PM EDT | 2024-07-19 | 37.00 | 47.45 | 49.85 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240816P00230000 | 2024-03-11 1:23PM EDT | 2024-08-16 | 57.88 | 55.70 | 56.75 | 0.00 | - | 1 | 0 | 24.59% |
AAPL240920P00230000 | 2024-03-13 3:38PM EDT | 2024-09-20 | 58.63 | 55.55 | 56.90 | 0.00 | - | 1 | 0 | 23.34% |
AAPL241220P00230000 | 2024-02-16 10:32AM EDT | 2024-12-20 | 46.48 | 55.65 | 59.70 | 0.00 | - | 1 | 2 | 29.16% |
AAPL250117P00230000 | 2024-03-15 1:30PM EDT | 2025-01-17 | 59.28 | 55.50 | 57.45 | 0.00 | - | 5 | 5 | 20.86% |
AAPL250321P00230000 | 2024-03-14 11:08AM EDT | 2025-03-21 | 55.41 | 55.40 | 57.00 | 0.00 | - | - | 0 | 17.14% |
AAPL250620P00230000 | 2024-03-18 2:07PM EDT | 2025-06-20 | 55.70 | 55.40 | 57.15 | -3.55 | -5.99% | 170 | 164 | 15.97% |
AAPL250919P00230000 | 2024-02-28 3:26PM EDT | 2025-09-19 | 49.33 | 54.50 | 57.45 | 0.00 | - | 10 | 3 | 15.58% |
AAPL251219P00230000 | 2024-03-01 2:13PM EDT | 2025-12-19 | 51.35 | 54.05 | 58.40 | 0.00 | - | 3 | 10 | 16.72% |
AAPL260116P00230000 | 2024-03-04 12:29PM EDT | 2026-01-16 | 55.34 | 54.05 | 57.50 | 0.00 | - | 10 | 3 | 14.28% |
AAPL260618P00230000 | 2024-03-04 11:00AM EDT | 2026-06-18 | 55.40 | 54.25 | 57.50 | 0.00 | - | 2 | 5 | 12.90% |