Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00250000 | 2024-02-22 10:31AM EDT | 2024-03-28 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 68.75% |
AAPL240419C00250000 | 2024-03-18 12:46PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 134 | 3,163 | 41.41% |
AAPL240517C00250000 | 2024-03-18 3:20PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.06 | -0.01 | -25.00% | 148 | 1,514 | 35.84% |
AAPL240621C00250000 | 2024-03-18 3:43PM EDT | 2024-06-21 | 0.09 | 0.09 | 0.10 | +0.03 | +50.00% | 99 | 10,161 | 30.27% |
AAPL240719C00250000 | 2024-03-18 3:07PM EDT | 2024-07-19 | 0.12 | 0.11 | 0.15 | 0.00 | - | 64 | 1,244 | 28.08% |
AAPL240816C00250000 | 2024-03-18 3:50PM EDT | 2024-08-16 | 0.22 | 0.19 | 0.25 | 0.00 | - | 5 | 800 | 27.25% |
AAPL240920C00250000 | 2024-03-18 3:25PM EDT | 2024-09-20 | 0.25 | 0.22 | 0.28 | 0.00 | - | 134 | 3,900 | 24.95% |
AAPL241018C00250000 | 2024-03-18 2:19PM EDT | 2024-10-18 | 0.38 | 0.31 | 0.38 | 0.00 | - | 20 | 798 | 24.41% |
AAPL241115C00250000 | 2024-03-18 10:36AM EDT | 2024-11-15 | 0.60 | 0.41 | 0.55 | 0.00 | - | 47 | 358 | 24.45% |
AAPL241220C00250000 | 2024-03-18 2:14PM EDT | 2024-12-20 | 0.68 | 0.61 | 0.66 | 0.00 | - | 57 | 14,735 | 23.62% |
AAPL250117C00250000 | 2024-03-18 3:56PM EDT | 2025-01-17 | 0.78 | 0.74 | 0.80 | 0.00 | - | 1,116 | 71,198 | 23.35% |
AAPL250321C00250000 | 2024-03-18 1:04PM EDT | 2025-03-21 | 1.35 | 1.21 | 1.33 | 0.00 | - | 36 | 1,415 | 23.62% |
AAPL250620C00250000 | 2024-03-18 3:55PM EDT | 2025-06-20 | 2.23 | 2.23 | 2.38 | 0.00 | - | 52 | 6,496 | 24.30% |
AAPL250919C00250000 | 2024-03-18 10:46AM EDT | 2025-09-19 | 4.00 | 3.20 | 3.50 | 0.00 | - | 1 | 219 | 24.67% |
AAPL251219C00250000 | 2024-03-18 11:39AM EDT | 2025-12-19 | 5.30 | 4.45 | 5.00 | 0.00 | - | 1 | 6,599 | 25.48% |
AAPL260116C00250000 | 2024-03-18 3:21PM EDT | 2026-01-16 | 5.45 | 5.00 | 5.35 | 0.00 | - | 857 | 8,419 | 25.50% |
AAPL260618C00250000 | 2024-03-18 3:54PM EDT | 2026-06-18 | 7.70 | 7.30 | 7.90 | 0.00 | - | 89 | 1,590 | 26.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00250000 | 2023-11-21 4:34PM EDT | 2024-04-19 | 59.60 | 54.40 | 56.05 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240517P00250000 | 2024-03-11 11:24AM EDT | 2024-05-17 | 77.23 | 75.90 | 76.65 | 0.00 | - | 6 | 0 | 46.00% |
AAPL240621P00250000 | 2024-03-13 3:38PM EDT | 2024-06-21 | 78.53 | 75.60 | 76.90 | 0.00 | - | 1 | 1 | 39.97% |
AAPL240719P00250000 | 2024-02-22 1:06PM EDT | 2024-07-19 | 67.10 | 75.85 | 76.90 | 0.00 | - | 3 | 0 | 35.13% |
AAPL240816P00250000 | 2024-03-06 10:30AM EDT | 2024-08-16 | 79.49 | 75.70 | 77.10 | 0.00 | - | 1 | 0 | 33.42% |
AAPL240920P00250000 | 2024-02-13 12:17PM EDT | 2024-09-20 | 64.40 | 76.45 | 77.50 | 0.00 | - | 2 | 0 | 32.67% |
AAPL241220P00250000 | 2024-03-13 1:19PM EDT | 2024-12-20 | 78.76 | 75.25 | 77.35 | 0.00 | - | 1 | 0 | 26.07% |
AAPL250117P00250000 | 2024-03-13 3:38PM EDT | 2025-01-17 | 78.65 | 75.60 | 76.95 | 0.00 | - | 1 | 1 | 22.71% |
AAPL250321P00250000 | 2024-03-11 10:56AM EDT | 2025-03-21 | 77.50 | 75.20 | 77.15 | 0.00 | - | 1 | 0 | 21.73% |
AAPL250620P00250000 | 2023-12-26 11:27AM EDT | 2025-06-20 | 56.80 | 55.85 | 59.45 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250919P00250000 | 2023-12-05 12:34PM EDT | 2025-09-19 | 56.25 | 66.60 | 68.90 | 0.00 | - | 2 | 0 | 0.00% |
AAPL251219P00250000 | 2024-03-15 10:23AM EDT | 2025-12-19 | 79.25 | 74.45 | 77.55 | 0.00 | - | 1 | 0 | 17.84% |
AAPL260116P00250000 | 2024-03-07 4:46PM EDT | 2026-01-16 | 80.60 | 75.45 | 77.15 | 0.00 | - | 30 | 27 | 16.19% |
AAPL260618P00250000 | 2024-02-23 11:20AM EDT | 2026-06-18 | 66.30 | 74.80 | 77.65 | 0.00 | - | 2 | 0 | 16.04% |