Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322C00265000 | 2024-03-18 3:00PM EDT | 2024-03-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 2 | 125.00% |
AAPL240328C00265000 | 2024-03-08 4:18PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 61 | 70 | 78.13% |
AAPL240405C00265000 | 2024-03-08 12:13PM EDT | 2024-04-05 | 0.01 | 0.00 | 0.02 | 0.00 | - | 1 | 19 | 62.50% |
AAPL240412C00265000 | 2024-03-18 9:30AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.02 | 0.00 | - | 3 | 27 | 53.13% |
AAPL240419C00265000 | 2024-03-18 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 10 | 2,023 | 50.00% |
AAPL240426C00265000 | 2024-03-18 10:43AM EDT | 2024-04-26 | 0.01 | 0.00 | 0.02 | -0.02 | -66.67% | 1 | 1 | 45.31% |
AAPL240517C00265000 | 2024-03-08 4:42PM EDT | 2024-05-17 | 0.03 | 0.01 | 0.05 | 0.00 | - | 2,008 | 1,311 | 40.04% |
AAPL240621C00265000 | 2024-03-18 2:28PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.07 | +0.01 | +16.67% | 20 | 1,241 | 33.01% |
AAPL240719C00265000 | 2024-03-18 10:06AM EDT | 2024-07-19 | 0.10 | 0.06 | 0.11 | +0.02 | +25.00% | 225 | 731 | 30.57% |
AAPL240920C00265000 | 2024-03-15 2:15PM EDT | 2024-09-20 | 0.10 | 0.13 | 0.19 | 0.00 | - | 4 | 672 | 26.69% |
AAPL241018C00265000 | 2024-03-01 1:39PM EDT | 2024-10-18 | 0.24 | 0.15 | 0.27 | 0.00 | - | 1 | 3 | 26.15% |
AAPL241115C00265000 | 2024-03-15 3:34PM EDT | 2024-11-15 | 0.22 | 0.24 | 0.34 | 0.00 | - | 2 | 23 | 25.45% |
AAPL241220C00265000 | 2024-03-18 11:55AM EDT | 2024-12-20 | 0.40 | 0.35 | 0.41 | +0.09 | +29.03% | 4 | 709 | 24.49% |
AAPL250117C00265000 | 2024-03-18 11:11AM EDT | 2025-01-17 | 0.53 | 0.41 | 0.47 | +0.13 | +32.50% | 19 | 22,479 | 23.87% |
AAPL250919C00265000 | 2024-03-15 12:53PM EDT | 2025-09-19 | 1.90 | 2.01 | 2.34 | 0.00 | - | 1 | 8 | 24.53% |
AAPL260116C00265000 | 2024-03-15 3:03PM EDT | 2026-01-16 | 3.21 | 3.35 | 3.65 | 0.00 | - | 11 | 238 | 24.98% |
AAPL260618C00265000 | 2024-03-18 2:38PM EDT | 2026-06-18 | 5.68 | 4.90 | 5.65 | +0.74 | +14.98% | 9 | 141 | 25.67% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240322P00265000 | 2024-03-15 11:29AM EDT | 2024-03-22 | 93.85 | 91.15 | 91.45 | 0.00 | - | 3 | 0 | 141.41% |
AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 0.00% |
AAPL240920P00265000 | 2023-08-04 11:14AM EDT | 2024-09-20 | 79.91 | 73.65 | 77.45 | 0.00 | - | 4 | 0 | 0.00% |
AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 2024-12-20 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 2025-09-19 | 71.50 | 81.80 | 83.80 | 0.00 | - | 15 | 0 | 0.00% |
AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 80.20 | 89.75 | 93.05 | 0.00 | - | 1 | 0 | 20.95% |