Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00270000 | 2024-03-18 9:53AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | +0.01 | +100.00% | 2 | 0 | 25.00% |
AAPL240517C00270000 | 2024-03-15 12:04PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
AAPL240621C00270000 | 2024-03-18 11:05AM EDT | 2024-06-21 | 0.06 | 0.00 | 0.00 | +0.03 | +100.00% | 6 | 0 | 12.50% |
AAPL240719C00270000 | 2024-03-18 10:06AM EDT | 2024-07-19 | 0.07 | 0.00 | 0.00 | 0.00 | - | 225 | 723 | 12.50% |
AAPL240816C00270000 | 2024-03-18 1:30PM EDT | 2024-08-16 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
AAPL240920C00270000 | 2024-03-18 9:30AM EDT | 2024-09-20 | 0.14 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
AAPL241018C00270000 | 2024-03-18 10:15AM EDT | 2024-10-18 | 0.21 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
AAPL241115C00270000 | 2024-03-15 3:36PM EDT | 2024-11-15 | 0.24 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
AAPL241220C00270000 | 2024-03-15 9:37AM EDT | 2024-12-20 | 0.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL250117C00270000 | 2024-03-18 3:54PM EDT | 2025-01-17 | 0.39 | 0.00 | 0.00 | 0.00 | - | 289 | 0 | 12.50% |
AAPL250321C00270000 | 2024-03-15 2:45PM EDT | 2025-03-21 | 0.57 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 6.25% |
AAPL250620C00270000 | 2024-03-18 10:01AM EDT | 2025-06-20 | 1.33 | 0.00 | 0.00 | 0.00 | - | 1 | 1,601 | 6.25% |
AAPL250919C00270000 | 2024-03-18 10:52AM EDT | 2025-09-19 | 2.15 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
AAPL251219C00270000 | 2024-03-18 1:40PM EDT | 2025-12-19 | 3.01 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
AAPL260116C00270000 | 2024-03-14 10:42AM EDT | 2026-01-16 | 2.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
AAPL260618C00270000 | 2024-03-18 1:06PM EDT | 2026-06-18 | 5.05 | 0.00 | 0.00 | 0.00 | - | 3 | 108 | 6.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240517P00270000 | 2023-12-19 12:53PM EDT | 2024-05-17 | 73.67 | 80.90 | 82.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240621P00270000 | 2024-03-18 2:20PM EDT | 2024-06-21 | 94.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240920P00270000 | 2023-12-15 4:27PM EDT | 2024-09-20 | 71.91 | 82.55 | 85.65 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 2024-12-20 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 2025-06-20 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250919P00270000 | 2023-12-26 12:44PM EDT | 2025-09-19 | 76.85 | 75.80 | 79.50 | 0.00 | - | - | 0 | 0.00% |
AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 2025-12-19 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
AAPL260116P00270000 | 2024-02-02 3:48PM EDT | 2026-01-16 | 83.50 | 88.55 | 92.30 | 0.00 | - | 2 | 0 | 0.00% |
AAPL260618P00270000 | 2024-03-01 3:48PM EDT | 2026-06-18 | 90.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |