Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00050000 | 2024-03-05 10:50AM EDT | 2024-04-19 | 120.68 | 123.40 | 124.45 | 0.00 | - | 2 | 3 | 186.13% |
AAPL240517C00050000 | 2024-03-04 2:29PM EDT | 2024-05-17 | 124.44 | 123.60 | 124.80 | 0.00 | - | 1 | 6 | 153.81% |
AAPL240621C00050000 | 2024-03-15 10:22AM EDT | 2024-06-21 | 121.50 | 123.40 | 124.90 | 0.00 | - | 5 | 1,054 | 120.12% |
AAPL240719C00050000 | 2024-03-07 1:23PM EDT | 2024-07-19 | 119.50 | 123.45 | 125.30 | 0.00 | - | 1 | 0 | 113.09% |
AAPL240816C00050000 | 2024-03-08 12:54PM EDT | 2024-08-16 | 122.77 | 123.65 | 125.40 | 0.00 | - | 5 | 5 | 105.81% |
AAPL240920C00050000 | 2024-03-15 2:22PM EDT | 2024-09-20 | 122.09 | 123.70 | 125.50 | 0.00 | - | 1 | 2,133 | 96.88% |
AAPL241018C00050000 | 2024-03-08 10:30AM EDT | 2024-10-18 | 120.35 | 123.40 | 126.15 | 0.00 | - | 2 | 2 | 93.46% |
AAPL241220C00050000 | 2024-03-12 10:14AM EDT | 2024-12-20 | 123.30 | 123.65 | 126.30 | 0.00 | - | 2 | 57 | 84.99% |
AAPL250117C00050000 | 2024-03-18 3:42PM EDT | 2025-01-17 | 126.50 | 124.15 | 126.70 | +3.40 | +2.76% | 4 | 1,039 | 86.35% |
AAPL250321C00050000 | 2024-03-08 4:39PM EDT | 2025-03-21 | 123.00 | 124.20 | 127.05 | 0.00 | - | 3 | 5 | 80.57% |
AAPL250620C00050000 | 2024-03-07 2:33PM EDT | 2025-06-20 | 121.45 | 123.90 | 127.45 | 0.00 | - | 1 | 434 | 72.55% |
AAPL250919C00050000 | 2024-03-06 4:47PM EDT | 2025-09-19 | 121.80 | 124.40 | 127.55 | 0.00 | - | 1 | 12 | 68.49% |
AAPL251219C00050000 | 2024-03-15 12:11PM EDT | 2025-12-19 | 123.62 | 124.50 | 127.80 | 0.00 | - | 1 | 224 | 64.58% |
AAPL260116C00050000 | 2024-03-15 12:16PM EDT | 2026-01-16 | 124.10 | 124.60 | 127.75 | 0.00 | - | 4 | 316 | 63.37% |
AAPL260618C00050000 | 2024-03-18 2:22PM EDT | 2026-06-18 | 128.55 | 125.05 | 128.60 | +4.00 | +3.21% | 10 | 135 | 60.63% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240517P00050000 | 2024-02-12 10:30AM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 3 | 905 | 98.44% |
AAPL240621P00050000 | 2024-03-14 9:32AM EDT | 2024-06-21 | 0.01 | 0.01 | 0.02 | 0.00 | - | 10 | 15,785 | 81.25% |
AAPL240719P00050000 | 2024-02-29 11:26AM EDT | 2024-07-19 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 35 | 75.00% |
AAPL240816P00050000 | 2024-03-15 9:30AM EDT | 2024-08-16 | 0.02 | 0.00 | 0.05 | 0.00 | - | - | 20 | 67.97% |
AAPL240920P00050000 | 2024-03-18 10:57AM EDT | 2024-09-20 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2 | 1,207 | 60.94% |
AAPL241220P00050000 | 2024-03-15 3:53PM EDT | 2024-12-20 | 0.02 | 0.01 | 0.05 | 0.00 | - | 40 | 881 | 50.78% |
AAPL250117P00050000 | 2024-03-18 1:41PM EDT | 2025-01-17 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 5,406 | 50.00% |
AAPL250321P00050000 | 2024-03-15 2:35PM EDT | 2025-03-21 | 0.06 | 0.02 | 0.13 | 0.00 | - | 2 | 114 | 51.76% |
AAPL250620P00050000 | 2024-03-18 2:44PM EDT | 2025-06-20 | 0.07 | 0.04 | 0.10 | -0.03 | -30.00% | 21 | 774 | 44.92% |
AAPL250919P00050000 | 2024-03-11 1:53PM EDT | 2025-09-19 | 0.16 | 0.10 | 0.22 | 0.00 | - | 65 | 107 | 45.31% |
AAPL251219P00050000 | 2024-03-18 2:47PM EDT | 2025-12-19 | 0.14 | 0.12 | 0.25 | -0.01 | -6.67% | 40 | 1,801 | 42.73% |
AAPL260116P00050000 | 2024-03-18 9:53AM EDT | 2026-01-16 | 0.16 | 0.11 | 0.24 | -0.07 | -30.43% | 2 | 396 | 41.60% |
AAPL260618P00050000 | 2024-03-18 9:59AM EDT | 2026-06-18 | 0.26 | 0.20 | 0.39 | +0.01 | +4.00% | 2 | 95 | 40.26% |