Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00300000 | 2024-03-18 11:51AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AAPL240517C00300000 | 2024-03-18 9:30AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AAPL240621C00300000 | 2024-03-18 9:47AM EDT | 2024-06-21 | 0.03 | 0.00 | 0.00 | +0.01 | +50.00% | 20 | 0 | 25.00% |
AAPL240719C00300000 | 2024-03-18 9:52AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.00 | +0.02 | +66.67% | 201 | 0 | 25.00% |
AAPL240816C00300000 | 2024-03-18 9:30AM EDT | 2024-08-16 | 0.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
AAPL240920C00300000 | 2024-03-18 1:03PM EDT | 2024-09-20 | 0.09 | 0.00 | 0.00 | +0.01 | +12.50% | 252 | 0 | 12.50% |
AAPL241018C00300000 | 2024-03-18 12:13PM EDT | 2024-10-18 | 0.09 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
AAPL241115C00300000 | 2024-03-11 1:25PM EDT | 2024-11-15 | 0.16 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
AAPL241220C00300000 | 2024-03-15 3:50PM EDT | 2024-12-20 | 0.15 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
AAPL250117C00300000 | 2024-03-18 3:55PM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | +0.01 | +5.26% | 53 | 0 | 12.50% |
AAPL250321C00300000 | 2024-03-18 12:09PM EDT | 2025-03-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 12.50% |
AAPL250620C00300000 | 2024-03-18 1:12PM EDT | 2025-06-20 | 0.52 | 0.00 | 0.00 | +0.11 | +26.83% | 22 | 0 | 12.50% |
AAPL250919C00300000 | 2024-03-18 3:37PM EDT | 2025-09-19 | 0.97 | 0.00 | 0.00 | +0.14 | +16.87% | 9 | 0 | 6.25% |
AAPL251219C00300000 | 2024-03-18 2:19PM EDT | 2025-12-19 | 1.44 | 0.00 | 0.00 | +0.25 | +21.01% | 193 | 0 | 6.25% |
AAPL260116C00300000 | 2024-03-18 3:54PM EDT | 2026-01-16 | 1.54 | 0.00 | 0.00 | +0.20 | +14.93% | 226 | 0 | 6.25% |
AAPL260618C00300000 | 2024-03-18 3:58PM EDT | 2026-06-18 | 2.50 | 0.00 | 0.00 | +0.10 | +4.17% | 197 | 0 | 6.25% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00300000 | 2024-02-14 4:32PM EDT | 2024-04-19 | 116.50 | 125.95 | 129.10 | 0.00 | - | 2 | 0 | 107.23% |
AAPL240621P00300000 | 2024-03-18 3:24PM EDT | 2024-06-21 | 124.97 | 0.00 | 0.00 | -1.94 | -1.53% | 1 | 0 | 0.00% |
AAPL240920P00300000 | 2024-01-10 2:01PM EDT | 2024-09-20 | 115.72 | 110.80 | 111.50 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220P00300000 | 2023-06-02 2:08PM EDT | 2024-12-20 | 119.72 | 104.10 | 108.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL250117P00300000 | 2024-02-15 1:29PM EDT | 2025-01-17 | 117.85 | 125.90 | 130.00 | 0.00 | - | 2 | 0 | 44.33% |
AAPL250620P00300000 | 2024-01-08 4:27PM EDT | 2025-06-20 | 114.52 | 109.50 | 112.30 | 0.00 | - | 2 | 0 | 0.00% |
AAPL251219P00300000 | 2023-11-27 3:14PM EDT | 2025-12-19 | 109.80 | 105.50 | 108.15 | 0.00 | - | 2 | 0 | 0.00% |
AAPL260116P00300000 | 2024-03-04 2:13PM EDT | 2026-01-16 | 125.95 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL260618P00300000 | 2024-03-12 10:38AM EDT | 2026-06-18 | 127.27 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |