Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00080000 | 2024-03-06 11:10AM EDT | 2024-04-19 | 89.99 | 89.90 | 93.50 | 0.00 | - | 2 | 38 | 143.36% |
AAPL240517C00080000 | 2024-03-22 10:15AM EDT | 2024-05-17 | 91.80 | 90.15 | 94.00 | 0.00 | - | 1 | 5 | 111.23% |
AAPL240621C00080000 | 2024-03-26 3:37PM EDT | 2024-06-21 | 91.25 | 90.50 | 94.25 | 0.00 | - | 1 | 876 | 91.97% |
AAPL240816C00080000 | 2024-03-18 9:36AM EDT | 2024-08-16 | 98.00 | 92.90 | 93.95 | 0.00 | - | 1 | 13 | 84.30% |
AAPL240920C00080000 | 2024-03-05 4:18PM EDT | 2024-09-20 | 92.00 | 92.50 | 94.05 | 0.00 | - | 1 | 179 | 74.05% |
AAPL241220C00080000 | 2024-03-06 3:50PM EDT | 2024-12-20 | 91.80 | 94.05 | 95.00 | 0.00 | - | 10 | 761 | 68.60% |
AAPL250117C00080000 | 2024-03-27 12:40PM EDT | 2025-01-17 | 95.30 | 92.70 | 96.25 | 0.00 | - | 1 | 456 | 64.97% |
AAPL250321C00080000 | 2024-03-21 11:03AM EDT | 2025-03-21 | 96.00 | 93.00 | 96.85 | 0.00 | - | 5 | 6 | 61.28% |
AAPL250620C00080000 | 2024-03-07 1:00PM EDT | 2025-06-20 | 93.50 | 93.65 | 97.55 | 0.00 | - | 5 | 336 | 57.61% |
AAPL250919C00080000 | 2024-03-21 3:42PM EDT | 2025-09-19 | 95.85 | 94.50 | 98.20 | 0.00 | - | - | 1 | 55.26% |
AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 2025-12-19 | 99.45 | 95.00 | 98.95 | 0.00 | - | 3 | 282 | 53.12% |
AAPL260116C00080000 | 2024-03-21 3:32PM EDT | 2026-01-16 | 97.07 | 95.30 | 99.25 | 0.00 | - | 3 | 311 | 52.89% |
AAPL260618C00080000 | 2024-03-28 1:25PM EDT | 2026-06-18 | 98.05 | 96.50 | 100.25 | -0.38 | -0.39% | 2 | 117 | 50.54% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00080000 | 2024-03-28 1:41PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | -0.01 | -50.00% | 1 | 1,860 | 103.13% |
AAPL240517P00080000 | 2024-03-07 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.03 | 0.00 | - | 2 | 1,513 | 70.31% |
AAPL240621P00080000 | 2024-03-27 9:42AM EDT | 2024-06-21 | 0.02 | 0.01 | 0.05 | 0.00 | - | 50 | 6,850 | 57.81% |
AAPL240816P00080000 | 2024-03-28 11:13AM EDT | 2024-08-16 | 0.05 | 0.04 | 0.09 | -0.01 | -16.67% | 10 | 108 | 50.49% |
AAPL240920P00080000 | 2024-03-25 1:40PM EDT | 2024-09-20 | 0.10 | 0.05 | 0.12 | 0.00 | - | 3 | 925 | 46.78% |
AAPL241018P00080000 | 2024-03-11 12:53PM EDT | 2024-10-18 | 0.12 | 0.08 | 0.20 | 0.00 | - | 1 | 16 | 46.48% |
AAPL241115P00080000 | 2024-03-06 11:17AM EDT | 2024-11-15 | 0.18 | 0.05 | 0.21 | 0.00 | - | 2 | 13 | 43.90% |
AAPL241220P00080000 | 2024-03-28 11:10AM EDT | 2024-12-20 | 0.17 | 0.13 | 0.20 | +0.02 | +13.33% | 1 | 1,315 | 40.63% |
AAPL250117P00080000 | 2024-03-28 11:18AM EDT | 2025-01-17 | 0.23 | 0.16 | 0.24 | +0.01 | +4.55% | 1 | 2,087 | 39.65% |
AAPL250321P00080000 | 2024-03-27 3:14PM EDT | 2025-03-21 | 0.26 | 0.16 | 0.33 | 0.00 | - | 11 | 24 | 37.74% |
AAPL250620P00080000 | 2024-03-22 11:37AM EDT | 2025-06-20 | 0.44 | 0.27 | 0.41 | 0.00 | - | 200 | 1,868 | 34.89% |
AAPL250919P00080000 | 2024-03-28 10:56AM EDT | 2025-09-19 | 0.55 | 0.29 | 0.66 | +0.09 | +19.57% | 10 | 98 | 34.50% |
AAPL251219P00080000 | 2024-03-27 3:23PM EDT | 2025-12-19 | 0.70 | 0.56 | 0.78 | 0.00 | - | 15 | 999 | 32.91% |
AAPL260116P00080000 | 2024-03-14 9:37AM EDT | 2026-01-16 | 0.71 | 0.64 | 0.78 | 0.00 | - | 1 | 266 | 32.20% |
AAPL260618P00080000 | 2024-03-27 3:16PM EDT | 2026-06-18 | 1.03 | 0.79 | 1.15 | 0.00 | - | 3 | 60 | 31.30% |
AAPL261218P00080000 | 2024-03-26 3:40PM EDT | 2026-12-18 | 1.50 | 0.00 | 1.50 | 0.00 | - | 2 | 2 | 29.93% |