Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00280000 | 2024-03-13 2:35PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 448 | 50.00% |
AAPL240517C00280000 | 2024-03-01 1:35PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 692 | 42.19% |
AAPL240621C00280000 | 2024-03-14 2:14PM EDT | 2024-06-21 | 0.04 | 0.01 | 0.06 | 0.00 | - | 2 | 1,867 | 36.04% |
AAPL240719C00280000 | 2024-03-14 10:53AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.09 | 0.00 | - | 3 | 621 | 33.11% |
AAPL240816C00280000 | 2024-03-18 9:30AM EDT | 2024-08-16 | 0.09 | 0.07 | 0.12 | -0.02 | -18.18% | 6 | 452 | 30.96% |
AAPL240920C00280000 | 2024-03-18 3:37PM EDT | 2024-09-20 | 0.11 | 0.11 | 0.12 | +0.02 | +22.22% | 9 | 1,124 | 27.88% |
AAPL241018C00280000 | 2024-03-15 2:40PM EDT | 2024-10-18 | 0.10 | 0.09 | 0.21 | 0.00 | - | 2 | 16 | 27.93% |
AAPL241115C00280000 | 2024-03-05 11:41AM EDT | 2024-11-15 | 0.20 | 0.13 | 0.26 | 0.00 | - | 3 | 13 | 27.05% |
AAPL241220C00280000 | 2024-03-18 9:30AM EDT | 2024-12-20 | 0.24 | 0.21 | 0.29 | +0.02 | +9.09% | 1 | 1,383 | 25.68% |
AAPL250117C00280000 | 2024-03-18 12:48PM EDT | 2025-01-17 | 0.31 | 0.26 | 0.33 | +0.06 | +24.00% | 24 | 10,693 | 24.95% |
AAPL250321C00280000 | 2024-03-18 3:28PM EDT | 2025-03-21 | 0.47 | 0.42 | 0.52 | +0.04 | +9.30% | 26 | 202 | 24.37% |
AAPL250620C00280000 | 2024-03-15 1:56PM EDT | 2025-06-20 | 0.76 | 0.81 | 0.90 | 0.00 | - | 289 | 8,637 | 24.00% |
AAPL250919C00280000 | 2024-03-14 3:52PM EDT | 2025-09-19 | 1.35 | 1.14 | 1.63 | 0.00 | - | 1 | 88 | 24.67% |
AAPL251219C00280000 | 2024-03-18 9:30AM EDT | 2025-12-19 | 2.30 | 2.00 | 2.36 | +0.29 | +14.43% | 3 | 1,166 | 24.84% |
AAPL260116C00280000 | 2024-03-15 2:28PM EDT | 2026-01-16 | 2.19 | 2.22 | 2.58 | 0.00 | - | 1 | 165 | 24.84% |
AAPL260618C00280000 | 2024-03-14 10:54AM EDT | 2026-06-18 | 4.15 | 3.70 | 4.10 | +0.40 | +10.67% | 3 | 139 | 25.26% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00280000 | 2024-02-07 1:43PM EDT | 2024-04-19 | 91.18 | 108.55 | 110.55 | 0.00 | - | 60 | 0 | 120.56% |
AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 2024-06-21 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 158.92% |
AAPL240719P00280000 | 2024-03-07 11:18AM EDT | 2024-07-19 | 110.57 | 105.75 | 107.00 | 0.00 | - | - | 0 | 44.65% |
AAPL240920P00280000 | 2023-09-06 1:45PM EDT | 2024-09-20 | 96.59 | 101.00 | 103.50 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220P00280000 | 2023-10-12 11:09AM EDT | 2024-12-20 | 97.80 | 92.90 | 94.45 | 0.00 | - | - | 0 | 0.00% |
AAPL250117P00280000 | 2024-03-06 11:36AM EDT | 2025-01-17 | 110.08 | 104.75 | 107.25 | 0.00 | - | 1 | 0 | 29.99% |
AAPL250620P00280000 | 2023-08-21 9:33AM EDT | 2025-06-20 | 105.22 | 101.05 | 104.05 | 0.00 | - | 5 | 0 | 0.00% |
AAPL250919P00280000 | 2023-12-14 3:03PM EDT | 2025-09-19 | 82.83 | 92.30 | 95.90 | 0.00 | - | - | 0 | 0.00% |
AAPL251219P00280000 | 2023-12-18 10:51AM EDT | 2025-12-19 | 85.33 | 90.15 | 92.45 | 0.00 | - | 1 | 0 | 0.00% |
AAPL260116P00280000 | 2023-12-26 2:30PM EDT | 2026-01-16 | 87.17 | 85.80 | 89.50 | 0.00 | - | 1 | 0 | 0.00% |
AAPL260618P00280000 | 2024-02-23 11:20AM EDT | 2026-06-18 | 96.30 | 104.35 | 108.05 | 0.00 | - | 2 | 0 | 20.70% |