Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405C00260000 | 2024-03-06 2:43PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.01 | 0.00 | - | 1 | 1 | 87.50% |
AAPL240412C00260000 | 2024-03-18 10:18AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 2 | 67.97% |
AAPL240419C00260000 | 2024-03-22 3:53PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 30 | 1,396 | 53.13% |
AAPL240517C00260000 | 2024-03-26 3:45PM EDT | 2024-05-17 | 0.03 | 0.02 | 0.03 | 0.00 | - | 252 | 1,241 | 41.02% |
AAPL240621C00260000 | 2024-03-28 3:27PM EDT | 2024-06-21 | 0.04 | 0.02 | 0.07 | -0.01 | -20.00% | 3 | 4,637 | 34.47% |
AAPL240719C00260000 | 2024-03-26 9:32AM EDT | 2024-07-19 | 0.08 | 0.04 | 0.10 | 0.00 | - | 1 | 908 | 31.20% |
AAPL240816C00260000 | 2024-03-27 9:30AM EDT | 2024-08-16 | 0.15 | 0.07 | 0.15 | 0.00 | - | 1 | 565 | 29.40% |
AAPL240920C00260000 | 2024-03-25 1:43PM EDT | 2024-09-20 | 0.16 | 0.10 | 0.19 | 0.00 | - | 5 | 2,862 | 27.15% |
AAPL241018C00260000 | 2024-03-27 10:50AM EDT | 2024-10-18 | 0.21 | 0.20 | 0.28 | 0.00 | - | 2 | 53 | 26.66% |
AAPL241115C00260000 | 2024-03-25 11:18AM EDT | 2024-11-15 | 0.23 | 0.19 | 0.36 | 0.00 | - | 1 | 34 | 25.98% |
AAPL241220C00260000 | 2024-03-25 2:13PM EDT | 2024-12-20 | 0.37 | 0.35 | 0.42 | -0.01 | -2.63% | 1 | 2,282 | 24.81% |
AAPL250117C00260000 | 2024-03-28 1:28PM EDT | 2025-01-17 | 0.46 | 0.41 | 0.50 | -0.04 | -8.00% | 47 | 10,908 | 24.29% |
AAPL250321C00260000 | 2024-03-28 2:57PM EDT | 2025-03-21 | 0.82 | 0.76 | 0.96 | +0.05 | +6.49% | 3 | 170 | 24.82% |
AAPL250620C00260000 | 2024-03-28 11:24AM EDT | 2025-06-20 | 1.47 | 1.47 | 1.64 | +0.05 | +3.52% | 7 | 1,500 | 24.79% |
AAPL250919C00260000 | 2024-03-26 1:08PM EDT | 2025-09-19 | 2.38 | 2.12 | 2.73 | 0.00 | - | 1 | 91 | 25.56% |
AAPL251219C00260000 | 2024-03-27 2:11PM EDT | 2025-12-19 | 3.71 | 3.20 | 3.75 | 0.00 | - | 23 | 840 | 25.76% |
AAPL260116C00260000 | 2024-03-28 1:50PM EDT | 2026-01-16 | 3.85 | 3.75 | 4.05 | -0.20 | -4.94% | 2 | 617 | 25.77% |
AAPL260618C00260000 | 2024-03-27 1:10PM EDT | 2026-06-18 | 5.96 | 5.65 | 6.40 | 0.00 | - | 1 | 216 | 26.77% |
AAPL261218C00260000 | 2024-03-27 2:28PM EDT | 2026-12-18 | 8.45 | 6.45 | 9.20 | 0.00 | - | 6 | 6 | 27.50% |
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 | 0.00% |
AAPL240920P00260000 | 2024-03-28 10:03AM EDT | 2024-09-20 | 88.90 | 86.55 | 90.35 | +8.93 | +11.17% | 1 | 0 | 40.67% |
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 | 86.70 | 90.25 | 0.00 | - | 1 | 0 | 31.05% |
AAPL250321P00260000 | 2024-02-26 10:33AM EDT | 2025-03-21 | 77.70 | 85.90 | 87.55 | 0.00 | - | 1 | 0 | 0.00% |
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 | - | 2 | 0 | 0.00% |
AAPL251219P00260000 | 2024-03-06 3:14PM EDT | 2025-12-19 | 91.00 | 86.55 | 90.50 | 0.00 | - | 10 | 0 | 21.96% |
AAPL260116P00260000 | 2024-01-30 11:44AM EDT | 2026-01-16 | 70.89 | 78.25 | 81.10 | 0.00 | - | 10 | 0 | 0.00% |