Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00280000 | 2024-03-21 3:58PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,197 | 1,645 | 59.38% |
AAPL240517C00280000 | 2024-03-01 1:35PM EDT | 2024-05-17 | 0.03 | 0.00 | 0.02 | 0.00 | - | 2 | 692 | 44.92% |
AAPL240621C00280000 | 2024-03-26 1:55PM EDT | 2024-06-21 | 0.03 | 0.02 | 0.04 | 0.00 | - | 1 | 1,880 | 37.11% |
AAPL240719C00280000 | 2024-03-14 10:53AM EDT | 2024-07-19 | 0.06 | 0.02 | 0.06 | 0.00 | - | 3 | 621 | 33.59% |
AAPL240816C00280000 | 2024-03-26 12:42PM EDT | 2024-08-16 | 0.07 | 0.07 | 0.10 | 0.00 | - | 14 | 1,594 | 31.89% |
AAPL240920C00280000 | 2024-03-27 11:24AM EDT | 2024-09-20 | 0.09 | 0.06 | 0.12 | 0.00 | - | 2 | 1,388 | 29.20% |
AAPL241018C00280000 | 2024-03-26 3:09PM EDT | 2024-10-18 | 0.11 | 0.10 | 0.18 | 0.00 | - | 60 | 46 | 28.54% |
AAPL241115C00280000 | 2024-03-21 1:31PM EDT | 2024-11-15 | 0.15 | 0.11 | 0.24 | 0.00 | - | 3 | 13 | 27.83% |
AAPL241220C00280000 | 2024-03-21 3:54PM EDT | 2024-12-20 | 0.28 | 0.18 | 0.25 | 0.00 | - | 1 | 1,382 | 26.10% |
AAPL250117C00280000 | 2024-03-28 12:49PM EDT | 2025-01-17 | 0.29 | 0.23 | 0.28 | +0.02 | +7.41% | 1 | 10,699 | 25.22% |
AAPL250321C00280000 | 2024-03-27 2:30PM EDT | 2025-03-21 | 0.50 | 0.37 | 0.51 | 0.00 | - | 1 | 165 | 25.10% |
AAPL250620C00280000 | 2024-03-26 2:47PM EDT | 2025-06-20 | 0.79 | 0.80 | 0.86 | 0.00 | - | 207 | 7,002 | 24.51% |
AAPL250919C00280000 | 2024-03-21 3:31PM EDT | 2025-09-19 | 1.30 | 1.29 | 1.35 | 0.00 | - | 60 | 85 | 24.38% |
AAPL251219C00280000 | 2024-03-28 11:11AM EDT | 2025-12-19 | 2.16 | 2.11 | 2.20 | +0.04 | +1.89% | 1 | 1,174 | 25.07% |
AAPL260116C00280000 | 2024-03-28 11:49AM EDT | 2026-01-16 | 2.35 | 2.36 | 2.44 | -0.13 | -5.24% | 17 | 178 | 25.14% |
AAPL260618C00280000 | 2024-03-27 3:28PM EDT | 2026-06-18 | 3.98 | 3.75 | 4.05 | 0.00 | - | 9 | 200 | 25.77% |
AAPL261218C00280000 | 2024-03-25 3:17PM EDT | 2026-12-18 | 5.73 | 5.35 | 6.10 | +0.33 | +6.11% | 1 | 25 | 26.24% |
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 | 118.82% |
AAPL240621P00280000 | 2022-11-09 12:04PM EDT | 2024-06-21 | 143.10 | 133.75 | 137.60 | 0.00 | - | 3 | 0 | 163.69% |
AAPL240719P00280000 | 2024-03-07 11:18AM EDT | 2024-07-19 | 110.57 | 108.05 | 108.50 | 0.00 | - | - | 0 | 41.80% |
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 | 107.95 | 108.95 | 0.00 | - | 1 | 0 | 29.85% |
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 | 91.60 | 94.25 | 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 | 105.65 | 109.35 | 0.00 | - | 2 | 0 | 19.56% |