Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00235000 | 2024-03-13 1:20PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240328C00235000 | 2024-03-08 12:00PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
AAPL240405C00235000 | 2024-03-05 2:28PM EDT | 2024-04-05 | 0.03 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 25.00% |
AAPL240419C00235000 | 2024-03-18 12:48PM EDT | 2024-04-19 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 116 | 3,313 | 25.00% |
AAPL240426C00235000 | 2024-03-18 9:47AM EDT | 2024-04-26 | 0.09 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 25.00% |
AAPL240517C00235000 | 2024-03-18 3:57PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | +0.02 | +33.33% | 59 | 735 | 12.50% |
AAPL240621C00235000 | 2024-03-18 3:15PM EDT | 2024-06-21 | 0.17 | 0.00 | 0.00 | +0.05 | +41.67% | 1,095 | 9,830 | 12.50% |
AAPL240719C00235000 | 2024-03-18 12:10PM EDT | 2024-07-19 | 0.27 | 0.00 | 0.00 | 0.00 | - | 53 | 1,331 | 12.50% |
AAPL240816C00235000 | 2024-03-18 1:12PM EDT | 2024-08-16 | 0.41 | 0.00 | 0.00 | 0.00 | - | 29 | 1,716 | 12.50% |
AAPL240920C00235000 | 2024-03-18 3:40PM EDT | 2024-09-20 | 0.50 | 0.00 | 0.00 | 0.00 | - | 120 | 2,221 | 6.25% |
AAPL241018C00235000 | 2024-03-18 3:59PM EDT | 2024-10-18 | 0.64 | 0.00 | 0.00 | 0.00 | - | 5 | 132 | 6.25% |
AAPL241115C00235000 | 2024-03-18 11:57AM EDT | 2024-11-15 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 71 | 6.25% |
AAPL241220C00235000 | 2024-03-18 3:06PM EDT | 2024-12-20 | 1.31 | 0.00 | 0.00 | 0.00 | - | 550 | 8,338 | 6.25% |
AAPL250117C00235000 | 2024-03-18 11:38AM EDT | 2025-01-17 | 1.76 | 0.00 | 0.00 | 0.00 | - | 31 | 21,504 | 6.25% |
AAPL250321C00235000 | 2024-03-18 12:53PM EDT | 2025-03-21 | 2.50 | 0.00 | 0.00 | 0.00 | - | 39 | 5,063 | 6.25% |
AAPL250620C00235000 | 2024-03-15 1:58PM EDT | 2025-06-20 | 3.41 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
AAPL250919C00235000 | 2024-03-18 12:00PM EDT | 2025-09-19 | 5.80 | 0.00 | 0.00 | 0.00 | - | 15 | 183 | 6.25% |
AAPL251219C00235000 | 2024-03-18 10:19AM EDT | 2025-12-19 | 8.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL260116C00235000 | 2024-03-18 10:55AM EDT | 2026-01-16 | 8.60 | 0.00 | 0.00 | 0.00 | - | 4 | 754 | 6.25% |
AAPL260618C00235000 | 2024-03-18 1:44PM EDT | 2026-06-18 | 10.76 | 0.00 | 0.00 | 0.00 | - | 5 | 626 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00235000 | 2024-02-01 12:56PM EDT | 2024-04-19 | 49.30 | 55.15 | 55.65 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 2024-04-26 | 61.98 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240517P00235000 | 2024-02-09 4:02PM EDT | 2024-05-17 | 46.25 | 63.60 | 64.65 | 0.00 | - | - | 0 | 61.39% |
AAPL240621P00235000 | 2023-11-24 1:37PM EDT | 2024-06-21 | 45.50 | 40.95 | 42.00 | 0.00 | - | 6 | 0 | 0.00% |
AAPL240920P00235000 | 2023-12-18 4:09PM EDT | 2024-09-20 | 38.75 | 44.90 | 47.60 | 0.00 | - | 8 | 0 | 0.00% |
AAPL241220P00235000 | 2024-02-23 2:44PM EDT | 2024-12-20 | 52.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250117P00235000 | 2024-03-15 1:30PM EDT | 2025-01-17 | 64.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AAPL250321P00235000 | 2024-03-12 9:34AM EDT | 2025-03-21 | 62.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250620P00235000 | 2024-01-24 1:52PM EDT | 2025-06-20 | 39.90 | 51.20 | 53.65 | 0.00 | - | 8 | 0 | 0.00% |
AAPL250919P00235000 | 2024-02-29 4:51PM EDT | 2025-09-19 | 54.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL251219P00235000 | 2024-03-07 4:55PM EDT | 2025-12-19 | 67.15 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
AAPL260116P00235000 | 2024-02-01 2:55PM EDT | 2026-01-16 | 49.75 | 53.05 | 57.50 | 0.00 | - | 1 | 1 | 0.00% |
AAPL260618P00235000 | 2024-03-18 10:45AM EDT | 2026-06-18 | 57.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |