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 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240517C00080000 | 2024-03-05 10:45AM EDT | 2024-05-17 | 91.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240621C00080000 | 2024-03-04 4:08PM EDT | 2024-06-21 | 96.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL240816C00080000 | 2024-03-18 9:36AM EDT | 2024-08-16 | 98.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240920C00080000 | 2024-03-05 4:18PM EDT | 2024-09-20 | 92.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241220C00080000 | 2024-03-06 3:50PM EDT | 2024-12-20 | 91.80 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL250117C00080000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 98.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
AAPL250321C00080000 | 2024-02-29 3:33PM EDT | 2025-03-21 | 103.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250620C00080000 | 2024-03-07 1:00PM EDT | 2025-06-20 | 93.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AAPL251219C00080000 | 2024-03-14 10:53AM EDT | 2025-12-19 | 99.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL260116C00080000 | 2024-03-13 9:34AM EDT | 2026-01-16 | 98.70 | 98.75 | 100.55 | 0.00 | - | 1 | 312 | 53.41% |
AAPL260618C00080000 | 2024-03-08 1:10PM EDT | 2026-06-18 | 98.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00080000 | 2024-03-14 11:07AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
AAPL240517P00080000 | 2024-03-07 10:30AM EDT | 2024-05-17 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
AAPL240621P00080000 | 2024-03-08 11:17AM EDT | 2024-06-21 | 0.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
AAPL240816P00080000 | 2024-03-14 9:35AM EDT | 2024-08-16 | 0.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AAPL240920P00080000 | 2024-03-18 10:56AM EDT | 2024-09-20 | 0.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
AAPL241018P00080000 | 2024-03-11 12:53PM EDT | 2024-10-18 | 0.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
AAPL241115P00080000 | 2024-03-06 11:17AM EDT | 2024-11-15 | 0.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
AAPL241220P00080000 | 2024-03-13 10:17AM EDT | 2024-12-20 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL250117P00080000 | 2024-03-18 9:30AM EDT | 2025-01-17 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL250321P00080000 | 2024-03-06 11:36AM EDT | 2025-03-21 | 0.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
AAPL250620P00080000 | 2024-03-18 12:10PM EDT | 2025-06-20 | 0.40 | 0.00 | 0.00 | 0.00 | - | 500 | 0 | 12.50% |
AAPL250919P00080000 | 2024-03-05 1:16PM EDT | 2025-09-19 | 0.58 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL251219P00080000 | 2024-03-14 10:58AM EDT | 2025-12-19 | 0.70 | 0.00 | 0.00 | 0.00 | - | 72 | 0 | 12.50% |
AAPL260116P00080000 | 2024-03-14 9:37AM EDT | 2026-01-16 | 0.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
AAPL260618P00080000 | 2024-03-14 1:52PM EDT | 2026-06-18 | 1.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |