Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00055000 | 2024-03-14 1:45PM EDT | 2024-04-19 | 118.80 | 118.40 | 119.50 | 0.00 | - | - | 5 | 175.20% |
AAPL240517C00055000 | 2024-03-04 10:52AM EDT | 2024-05-17 | 120.96 | 118.50 | 119.85 | 0.00 | - | 1 | 4 | 141.41% |
AAPL240621C00055000 | 2024-02-13 3:18PM EDT | 2024-06-21 | 129.70 | 118.05 | 119.10 | 0.00 | - | 1 | 1,031 | 109.28% |
AAPL240920C00055000 | 2024-02-26 2:33PM EDT | 2024-09-20 | 127.04 | 119.15 | 120.55 | 0.00 | - | 19 | 650 | 94.26% |
AAPL241115C00055000 | 2024-03-08 10:30AM EDT | 2024-11-15 | 115.75 | 118.80 | 121.35 | 0.00 | - | 2 | 2 | 85.69% |
AAPL241220C00055000 | 2024-03-04 11:11AM EDT | 2024-12-20 | 121.30 | 119.20 | 121.35 | 0.00 | - | 1 | 124 | 82.45% |
AAPL250117C00055000 | 2024-02-14 11:14AM EDT | 2025-01-17 | 130.75 | 117.00 | 121.50 | 0.00 | - | 1 | 1,467 | 64.21% |
AAPL250620C00055000 | 2024-01-11 1:30PM EDT | 2025-06-20 | 131.40 | 134.80 | 138.00 | 0.00 | - | 17 | 401 | 140.99% |
AAPL250919C00055000 | 2024-02-21 1:32PM EDT | 2025-09-19 | 129.18 | 119.80 | 122.80 | 0.00 | - | 20 | 71 | 65.69% |
AAPL251219C00055000 | 2024-02-26 2:33PM EDT | 2025-12-19 | 128.54 | 119.85 | 123.10 | 0.00 | - | 19 | 125 | 61.84% |
AAPL260116C00055000 | 2024-03-01 12:19PM EDT | 2026-01-16 | 126.32 | 120.10 | 123.80 | 0.00 | - | 4 | 233 | 63.06% |
AAPL260618C00055000 | 2024-03-13 11:39AM EDT | 2026-06-18 | 119.79 | 120.50 | 124.15 | 0.00 | - | 1 | 23 | 58.58% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240517P00055000 | 2024-01-22 1:39PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.02 | 0.00 | - | 35 | 479 | 92.19% |
AAPL240621P00055000 | 2024-03-11 1:21PM EDT | 2024-06-21 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1,800 | 3,279 | 75.78% |
AAPL240920P00055000 | 2024-02-20 4:42PM EDT | 2024-09-20 | 0.04 | 0.01 | 0.06 | +0.01 | +33.33% | 1 | 62 | 58.40% |
AAPL241018P00055000 | 2024-03-06 2:16PM EDT | 2024-10-18 | 0.08 | 0.00 | 0.10 | 0.00 | - | 1 | 1 | 56.45% |
AAPL241115P00055000 | 2024-03-12 2:37PM EDT | 2024-11-15 | 0.02 | 0.00 | 0.12 | 0.00 | - | 1 | 2 | 54.10% |
AAPL241220P00055000 | 2024-03-12 2:28PM EDT | 2024-12-20 | 0.03 | 0.02 | 0.05 | 0.00 | - | 7 | 105 | 49.61% |
AAPL250117P00055000 | 2024-03-15 12:31PM EDT | 2025-01-17 | 0.05 | 0.05 | 0.07 | 0.00 | - | 100 | 554 | 49.02% |
AAPL250321P00055000 | 2024-02-26 10:52AM EDT | 2025-03-21 | 0.06 | 0.04 | 0.16 | 0.00 | - | 2 | 2 | 49.22% |
AAPL250620P00055000 | 2024-02-21 1:43PM EDT | 2025-06-20 | 0.12 | 0.10 | 0.20 | 0.00 | - | 2 | 280 | 45.41% |
AAPL250919P00055000 | 2024-02-26 1:26PM EDT | 2025-09-19 | 0.18 | 0.06 | 0.25 | 0.00 | - | 1 | 17 | 42.77% |
AAPL251219P00055000 | 2024-03-04 3:47PM EDT | 2025-12-19 | 0.20 | 0.10 | 0.29 | 0.00 | - | 21 | 274 | 40.45% |
AAPL260116P00055000 | 2024-03-13 3:14PM EDT | 2026-01-16 | 0.17 | 0.15 | 0.29 | 0.00 | - | 1 | 62 | 39.60% |
AAPL260618P00055000 | 2024-03-13 3:14PM EDT | 2026-06-18 | 0.28 | 0.16 | 0.47 | 0.00 | - | 1 | 13 | 38.43% |