Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00090000 | 2024-02-14 11:39AM EDT | 2024-04-19 | 94.81 | 81.00 | 84.55 | 0.00 | - | 1 | 204 | 129.39% |
AAPL240517C00090000 | 2024-03-07 12:49PM EDT | 2024-05-17 | 80.05 | 83.80 | 85.25 | 0.00 | - | 1 | 4 | 93.90% |
AAPL240621C00090000 | 2024-03-14 11:31AM EDT | 2024-06-21 | 84.52 | 84.05 | 85.70 | 0.00 | - | 13 | 1,210 | 80.22% |
AAPL240719C00090000 | 2024-03-12 10:37AM EDT | 2024-07-19 | 84.32 | 84.55 | 86.20 | 0.00 | - | 1 | 330 | 76.32% |
AAPL240920C00090000 | 2024-02-29 11:02AM EDT | 2024-09-20 | 93.93 | 84.95 | 86.85 | 0.00 | - | 1 | 92 | 66.28% |
AAPL241220C00090000 | 2024-03-08 11:18AM EDT | 2024-12-20 | 84.80 | 86.25 | 88.00 | 0.00 | - | 20 | 36 | 61.16% |
AAPL250117C00090000 | 2024-03-18 1:27PM EDT | 2025-01-17 | 89.00 | 86.80 | 87.85 | 0.00 | - | 3 | 610 | 59.24% |
AAPL250321C00090000 | 2024-03-14 2:56PM EDT | 2025-03-21 | 87.30 | 87.20 | 88.50 | 0.00 | - | 5 | 82 | 56.14% |
AAPL250620C00090000 | 2024-03-18 1:25PM EDT | 2025-06-20 | 90.52 | 88.10 | 89.55 | 0.00 | - | 1 | 436 | 53.70% |
AAPL250919C00090000 | 2024-03-12 12:02PM EDT | 2025-09-19 | 88.22 | 88.70 | 90.60 | 0.00 | - | 10 | 12 | 51.54% |
AAPL251219C00090000 | 2024-03-14 2:38PM EDT | 2025-12-19 | 90.55 | 89.55 | 91.50 | 0.00 | - | 12 | 239 | 50.08% |
AAPL260116C00090000 | 2024-03-13 12:14PM EDT | 2026-01-16 | 88.05 | 90.40 | 91.75 | 0.00 | - | 2 | 65 | 50.41% |
AAPL260618C00090000 | 2024-03-14 3:56PM EDT | 2026-06-18 | 91.95 | 90.85 | 93.65 | 0.00 | - | 2 | 1,486 | 51.03% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00090000 | 2024-03-18 3:20PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,197 | 68.75% |
AAPL240517P00090000 | 2024-03-18 3:11PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.04 | 0.00 | - | 5 | 105 | 57.42% |
AAPL240621P00090000 | 2024-03-15 10:14AM EDT | 2024-06-21 | 0.06 | 0.04 | 0.07 | 0.00 | - | 20 | 2,888 | 50.59% |
AAPL240719P00090000 | 2024-03-18 9:51AM EDT | 2024-07-19 | 0.04 | 0.06 | 0.10 | 0.00 | - | 4 | 87 | 47.66% |
AAPL240816P00090000 | 2024-03-08 4:46PM EDT | 2024-08-16 | 0.13 | 0.08 | 0.13 | 0.00 | - | 1 | 129 | 44.43% |
AAPL240920P00090000 | 2024-03-05 10:36AM EDT | 2024-09-20 | 0.18 | 0.12 | 0.17 | 0.00 | - | 2 | 300 | 41.50% |
AAPL241018P00090000 | 2024-03-18 1:35PM EDT | 2024-10-18 | 0.13 | 0.14 | 0.22 | 0.00 | - | 2 | 18 | 40.14% |
AAPL241115P00090000 | 2024-03-18 9:30AM EDT | 2024-11-15 | 0.20 | 0.19 | 0.27 | 0.00 | - | 3 | 8 | 38.87% |
AAPL241220P00090000 | 2024-03-14 3:20PM EDT | 2024-12-20 | 0.28 | 0.25 | 0.32 | 0.00 | - | 1 | 656 | 37.31% |
AAPL250117P00090000 | 2024-03-15 3:21PM EDT | 2025-01-17 | 0.34 | 0.29 | 0.35 | 0.00 | - | 53 | 30,373 | 36.04% |
AAPL250321P00090000 | 2024-03-18 9:30AM EDT | 2025-03-21 | 0.40 | 0.38 | 0.47 | 0.00 | - | 1 | 16 | 34.45% |
AAPL250620P00090000 | 2024-03-07 4:43PM EDT | 2025-06-20 | 0.74 | 0.53 | 0.66 | 0.00 | - | 1 | 102 | 32.74% |
AAPL250919P00090000 | 2024-02-16 3:51PM EDT | 2025-09-19 | 0.80 | 0.67 | 0.99 | 0.00 | - | 1 | 627 | 32.32% |
AAPL251219P00090000 | 2024-03-14 11:27AM EDT | 2025-12-19 | 1.04 | 0.89 | 1.20 | 0.00 | - | 25 | 2,909 | 31.15% |
AAPL260116P00090000 | 2024-03-15 3:47PM EDT | 2026-01-16 | 1.16 | 0.98 | 1.22 | 0.00 | - | 2 | 1,118 | 30.60% |
AAPL260618P00090000 | 2024-03-18 12:06PM EDT | 2026-06-18 | 1.49 | 1.29 | 1.81 | 0.00 | - | 2 | 62 | 30.16% |