Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00260000 | 2024-03-18 3:02PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 118.75% |
AAPL240405C00260000 | 2024-03-06 2:43PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 60.16% |
AAPL240412C00260000 | 2024-03-18 10:18AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 1 | 50.78% |
AAPL240419C00260000 | 2024-03-18 9:45AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,365 | 45.31% |
AAPL240517C00260000 | 2024-03-18 10:05AM EDT | 2024-05-17 | 0.04 | 0.01 | 0.05 | -0.01 | -20.00% | 1 | 342 | 38.48% |
AAPL240621C00260000 | 2024-03-18 1:48PM EDT | 2024-06-21 | 0.08 | 0.05 | 0.08 | +0.04 | +100.00% | 4 | 4,630 | 32.23% |
AAPL240719C00260000 | 2024-03-18 9:30AM EDT | 2024-07-19 | 0.11 | 0.07 | 0.12 | 0.00 | - | 5 | 933 | 29.74% |
AAPL240816C00260000 | 2024-03-11 1:15PM EDT | 2024-08-16 | 0.19 | 0.13 | 0.20 | 0.00 | - | 5 | 564 | 28.71% |
AAPL240920C00260000 | 2024-03-15 9:56AM EDT | 2024-09-20 | 0.16 | 0.15 | 0.20 | 0.00 | - | 2 | 2,357 | 25.88% |
AAPL241018C00260000 | 2024-03-14 11:21AM EDT | 2024-10-18 | 0.26 | 0.20 | 0.29 | 0.00 | - | 1 | 45 | 25.44% |
AAPL241115C00260000 | 2024-03-15 2:55PM EDT | 2024-11-15 | 0.28 | 0.30 | 0.36 | 0.00 | - | 10 | 33 | 24.73% |
AAPL241220C00260000 | 2024-03-18 1:12PM EDT | 2024-12-20 | 0.45 | 0.41 | 0.48 | 0.00 | - | 4 | 2,271 | 24.22% |
AAPL250117C00260000 | 2024-03-18 2:46PM EDT | 2025-01-17 | 0.57 | 0.49 | 0.56 | 0.00 | - | 58 | 10,858 | 23.69% |
AAPL250321C00260000 | 2024-03-18 3:21PM EDT | 2025-03-21 | 0.94 | 0.86 | 0.93 | 0.00 | - | 14 | 179 | 23.68% |
AAPL250620C00260000 | 2024-03-18 12:20PM EDT | 2025-06-20 | 1.78 | 1.52 | 1.70 | 0.00 | - | 1 | 1,502 | 24.09% |
AAPL250919C00260000 | 2024-03-15 3:08PM EDT | 2025-09-19 | 2.35 | 2.25 | 2.70 | 0.00 | - | 1 | 90 | 24.62% |
AAPL251219C00260000 | 2024-03-18 11:31AM EDT | 2025-12-19 | 4.15 | 3.30 | 3.75 | 0.00 | - | 3 | 850 | 24.94% |
AAPL260116C00260000 | 2024-03-18 3:52PM EDT | 2026-01-16 | 4.15 | 3.90 | 4.25 | 0.00 | - | 5 | 618 | 25.32% |
AAPL260618C00260000 | 2024-03-18 1:45PM EDT | 2026-06-18 | 6.35 | 5.50 | 6.30 | 0.00 | - | 3 | 216 | 25.85% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240517P00260000 | 2024-01-26 3:57PM EDT | 2024-05-17 | 67.40 | 76.90 | 78.05 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240621P00260000 | 2023-08-22 9:36AM EDT | 2024-06-21 | 83.38 | 84.70 | 87.50 | 0.00 | - | 1 | 0 | 49.30% |
AAPL240920P00260000 | 2023-06-01 12:16PM EDT | 2024-09-20 | 79.97 | 64.10 | 68.00 | 0.00 | - | - | 0 | 0.00% |
AAPL241220P00260000 | 2024-01-31 2:35PM EDT | 2024-12-20 | 73.70 | 79.30 | 81.05 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250117P00260000 | 2024-02-27 3:42PM EDT | 2025-01-17 | 76.90 | 85.75 | 87.20 | 0.00 | - | 1 | 0 | 26.07% |
AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 2025-03-21 | 77.70 | 85.30 | 87.15 | 0.00 | - | 1 | 0 | 23.51% |
AAPL250620P00260000 | 2023-05-15 3:47PM EDT | 2025-06-20 | 88.05 | 74.65 | 77.75 | 0.00 | - | - | 0 | 0.00% |
AAPL250919P00260000 | 2024-01-12 12:50PM EDT | 2025-09-19 | 74.40 | 69.80 | 72.70 | 0.00 | - | 1 | 0 | 0.00% |
AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 2025-12-19 | 91.00 | 84.30 | 87.40 | 0.00 | - | 10 | 0 | 18.78% |
AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 2026-01-16 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 0.00% |