Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00245000 | 2024-03-15 10:48AM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 42 | 103.13% |
AAPL240328C00245000 | 2024-02-28 12:45PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 65.63% |
AAPL240419C00245000 | 2024-03-18 1:33PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.03 | -0.01 | -50.00% | 53 | 1,624 | 43.36% |
AAPL240517C00245000 | 2024-03-18 12:07PM EDT | 2024-05-17 | 0.06 | 0.04 | 0.07 | +0.02 | +50.00% | 5 | 2,443 | 34.77% |
AAPL240621C00245000 | 2024-03-18 2:58PM EDT | 2024-06-21 | 0.12 | 0.10 | 0.13 | +0.04 | +50.00% | 62 | 5,559 | 29.88% |
AAPL240719C00245000 | 2024-03-18 1:42PM EDT | 2024-07-19 | 0.18 | 0.17 | 0.19 | +0.04 | +28.57% | 122 | 7,150 | 27.64% |
AAPL240816C00245000 | 2024-03-18 11:13AM EDT | 2024-08-16 | 0.26 | 0.23 | 0.27 | +0.03 | +13.04% | 202 | 959 | 26.29% |
AAPL240920C00245000 | 2024-03-18 10:30AM EDT | 2024-09-20 | 0.37 | 0.29 | 0.33 | +0.12 | +48.00% | 60 | 5,336 | 24.44% |
AAPL241018C00245000 | 2024-03-15 9:34AM EDT | 2024-10-18 | 0.42 | 0.38 | 0.47 | 0.00 | - | 1 | 25 | 24.17% |
AAPL241115C00245000 | 2024-03-07 1:01PM EDT | 2024-11-15 | 0.50 | 0.52 | 0.64 | 0.00 | - | 8 | 155 | 24.04% |
AAPL241220C00245000 | 2024-03-18 1:07PM EDT | 2024-12-20 | 0.84 | 0.76 | 0.80 | +0.11 | +15.07% | 5 | 1,402 | 23.45% |
AAPL250117C00245000 | 2024-03-18 1:20PM EDT | 2025-01-17 | 1.05 | 0.93 | 0.98 | +0.19 | +22.09% | 46 | 9,921 | 23.28% |
AAPL250321C00245000 | 2024-03-15 3:14PM EDT | 2025-03-21 | 1.40 | 1.46 | 1.60 | 0.00 | - | 6 | 269 | 23.62% |
AAPL250620C00245000 | 2024-03-18 11:52AM EDT | 2025-06-20 | 3.01 | 2.57 | 2.76 | +0.69 | +29.74% | 17 | 4,065 | 24.30% |
AAPL250919C00245000 | 2024-03-05 11:07AM EDT | 2025-09-19 | 3.40 | 3.75 | 4.15 | 0.00 | - | 62 | 290 | 25.01% |
AAPL251219C00245000 | 2024-03-18 1:16PM EDT | 2025-12-19 | 5.80 | 5.10 | 5.65 | +0.89 | +18.13% | 1 | 471 | 25.62% |
AAPL260116C00245000 | 2024-03-18 10:58AM EDT | 2026-01-16 | 6.60 | 5.75 | 6.05 | +0.86 | +14.98% | 1 | 848 | 25.68% |
AAPL260618C00245000 | 2024-03-18 12:50PM EDT | 2026-06-18 | 9.00 | 7.80 | 8.90 | +1.39 | +18.27% | 4 | 156 | 26.75% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00245000 | 2024-02-29 4:52PM EDT | 2024-03-28 | 64.35 | 70.85 | 71.70 | 0.00 | - | - | 0 | 109.77% |
AAPL240405P00245000 | 2024-02-28 12:30PM EDT | 2024-04-05 | 63.30 | 70.90 | 71.70 | 0.00 | - | - | 0 | 55.86% |
AAPL240419P00245000 | 2024-01-22 12:45PM EDT | 2024-04-19 | 51.60 | 63.20 | 63.65 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240517P00245000 | 2024-03-11 11:24AM EDT | 2024-05-17 | 72.23 | 70.65 | 71.85 | 0.00 | - | 2 | 0 | 47.31% |
AAPL240621P00245000 | 2024-03-18 2:19PM EDT | 2024-06-21 | 69.49 | 70.70 | 71.85 | -3.71 | -5.07% | 1 | 1 | 37.62% |
AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250117P00245000 | 2024-02-28 4:47PM EDT | 2025-01-17 | 64.20 | 69.90 | 72.00 | 0.00 | - | 2 | 0 | 22.01% |
AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 70.45 | 72.70 | 0.00 | - | 2 | 0 | 23.07% |
AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 57.55 | 61.30 | 0.00 | - | 70 | 0 | 0.00% |
AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 69.35 | 72.55 | -5.70 | -7.56% | 5 | 6 | 17.10% |
AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 23.53% |
AAPL260618P00245000 | 2024-03-12 2:49PM EDT | 2026-06-18 | 71.15 | 69.75 | 72.60 | 0.00 | - | 1 | 0 | 15.25% |