Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00240000 | 2024-02-26 11:29AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
AAPL240328C00240000 | 2024-03-15 11:24AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
AAPL240412C00240000 | 2024-03-11 9:42AM EDT | 2024-04-12 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AAPL240419C00240000 | 2024-03-18 11:43AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 222 | 0 | 25.00% |
AAPL240517C00240000 | 2024-03-18 1:27PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | +0.01 | +14.29% | 101 | 0 | 12.50% |
AAPL240621C00240000 | 2024-03-15 12:56PM EDT | 2024-06-21 | 0.09 | 0.00 | 0.00 | 0.00 | - | 96 | 0 | 12.50% |
AAPL240719C00240000 | 2024-03-18 9:51AM EDT | 2024-07-19 | 0.24 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
AAPL240816C00240000 | 2024-03-18 12:13PM EDT | 2024-08-16 | 0.33 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
AAPL240920C00240000 | 2024-03-18 2:42PM EDT | 2024-09-20 | 0.41 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
AAPL241018C00240000 | 2024-03-18 3:06PM EDT | 2024-10-18 | 0.54 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
AAPL241115C00240000 | 2024-03-15 3:08PM EDT | 2024-11-15 | 0.67 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
AAPL241220C00240000 | 2024-03-18 3:57PM EDT | 2024-12-20 | 0.96 | 0.00 | 0.00 | 0.00 | - | 187 | 0 | 6.25% |
AAPL250117C00240000 | 2024-03-18 3:58PM EDT | 2025-01-17 | 1.17 | 0.00 | 0.00 | 0.00 | - | 250 | 0 | 6.25% |
AAPL250321C00240000 | 2024-03-18 3:56PM EDT | 2025-03-21 | 1.90 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 6.25% |
AAPL250620C00240000 | 2024-03-18 12:55PM EDT | 2025-06-20 | 3.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
AAPL250919C00240000 | 2024-03-18 12:00PM EDT | 2025-09-19 | 5.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
AAPL251219C00240000 | 2024-03-18 9:33AM EDT | 2025-12-19 | 6.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL260116C00240000 | 2024-03-18 9:47AM EDT | 2026-01-16 | 7.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL260618C00240000 | 2024-03-18 3:22PM EDT | 2026-06-18 | 9.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00240000 | 2024-03-18 9:52AM EDT | 2024-03-28 | 62.55 | 65.90 | 66.70 | 0.00 | - | 1 | 0 | 70.70% |
AAPL240419P00240000 | 2023-11-29 1:03PM EDT | 2024-04-19 | 50.27 | 47.35 | 47.90 | 0.00 | - | - | 0 | 0.00% |
AAPL240517P00240000 | 2023-12-19 12:12PM EDT | 2024-05-17 | 43.10 | 50.85 | 52.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240621P00240000 | 2024-03-15 9:30AM EDT | 2024-06-21 | 68.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240719P00240000 | 2024-02-01 11:54AM EDT | 2024-07-19 | 54.50 | 60.05 | 60.95 | 0.00 | - | 4 | 0 | 0.00% |
AAPL240816P00240000 | 2024-03-08 4:21PM EDT | 2024-08-16 | 68.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240920P00240000 | 2023-12-15 4:27PM EDT | 2024-09-20 | 41.87 | 52.60 | 55.70 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220P00240000 | 2024-03-01 12:19PM EDT | 2024-12-20 | 61.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250117P00240000 | 2024-03-15 9:57AM EDT | 2025-01-17 | 68.57 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL250321P00240000 | 2024-03-15 10:12AM EDT | 2025-03-21 | 68.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250620P00240000 | 2024-03-18 2:07PM EDT | 2025-06-20 | 62.92 | 0.00 | 0.00 | 0.00 | - | 520 | 0 | 0.00% |
AAPL250919P00240000 | 2024-03-06 11:30AM EDT | 2025-09-19 | 69.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL251219P00240000 | 2024-01-04 10:42AM EDT | 2025-12-19 | 57.65 | 53.40 | 55.45 | 0.00 | - | 14 | 1 | 0.00% |
AAPL260116P00240000 | 2024-03-07 11:24AM EDT | 2026-01-16 | 71.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL260618P00240000 | 2024-03-04 11:56AM EDT | 2026-06-18 | 65.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |