Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00095000 | 2024-03-15 3:49PM EDT | 2024-04-19 | 77.06 | 78.85 | 79.80 | 0.00 | - | 90 | 116 | 113.09% |
AAPL240517C00095000 | 2024-01-24 12:52PM EDT | 2024-05-17 | 102.08 | 88.05 | 89.50 | 0.00 | - | 2 | 1 | 178.03% |
AAPL240621C00095000 | 2024-03-18 10:17AM EDT | 2024-06-21 | 83.08 | 79.40 | 80.55 | +5.33 | +6.86% | 1 | 2,025 | 75.85% |
AAPL240719C00095000 | 2024-03-13 3:09PM EDT | 2024-07-19 | 78.79 | 79.55 | 81.30 | 0.00 | - | 1 | 25 | 71.46% |
AAPL240816C00095000 | 2024-03-13 2:53PM EDT | 2024-08-16 | 79.03 | 80.15 | 81.30 | 0.00 | - | 1 | 1 | 67.07% |
AAPL240920C00095000 | 2024-02-12 3:15PM EDT | 2024-09-20 | 95.67 | 77.25 | 79.05 | 0.00 | - | 1 | 81 | 42.24% |
AAPL241018C00095000 | 2024-03-07 4:38PM EDT | 2024-10-18 | 77.58 | 80.10 | 82.00 | 0.00 | - | - | 5 | 58.50% |
AAPL241115C00095000 | 2024-03-06 4:43PM EDT | 2024-11-15 | 77.53 | 80.55 | 83.25 | 0.00 | - | 2 | 2 | 59.83% |
AAPL241220C00095000 | 2024-03-08 11:18AM EDT | 2024-12-20 | 80.05 | 81.80 | 82.70 | 0.00 | - | 20 | 169 | 57.62% |
AAPL250117C00095000 | 2024-03-18 12:07PM EDT | 2025-01-17 | 84.40 | 82.10 | 83.15 | 0.00 | - | 1 | 2,676 | 56.58% |
AAPL250321C00095000 | 2024-03-01 4:07PM EDT | 2025-03-21 | 89.30 | 82.55 | 83.70 | 0.00 | - | 1 | 8 | 53.44% |
AAPL250620C00095000 | 2024-03-07 3:07PM EDT | 2025-06-20 | 81.00 | 83.55 | 84.95 | 0.00 | - | 25 | 3,836 | 51.51% |
AAPL250919C00095000 | 2024-03-08 4:56PM EDT | 2025-09-19 | 82.31 | 84.45 | 86.10 | 0.00 | - | 1 | 6 | 52.09% |
AAPL251219C00095000 | 2024-03-14 9:43AM EDT | 2025-12-19 | 85.13 | 85.35 | 87.05 | 0.00 | - | 2 | 58 | 50.51% |
AAPL260116C00095000 | 2024-03-18 2:11PM EDT | 2026-01-16 | 88.12 | 85.85 | 87.40 | 0.00 | - | 1 | 56 | 50.24% |
AAPL260618C00095000 | 2024-03-11 9:33AM EDT | 2026-06-18 | 87.70 | 86.75 | 89.45 | 0.00 | - | 60 | 87 | 49.39% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00095000 | 2024-03-15 12:02PM EDT | 2024-04-19 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 5,747 | 70.31% |
AAPL240517P00095000 | 2024-03-07 2:49PM EDT | 2024-05-17 | 0.04 | 0.00 | 0.06 | 0.00 | - | 50 | 298 | 55.08% |
AAPL240621P00095000 | 2024-03-14 2:07PM EDT | 2024-06-21 | 0.07 | 0.05 | 0.09 | 0.00 | - | 10 | 1,787 | 49.41% |
AAPL240719P00095000 | 2024-03-06 2:49PM EDT | 2024-07-19 | 0.11 | 0.06 | 0.13 | 0.00 | - | 10 | 82 | 45.56% |
AAPL240816P00095000 | 2024-03-18 10:00AM EDT | 2024-08-16 | 0.13 | 0.11 | 0.16 | 0.00 | - | 5 | 35 | 42.29% |
AAPL240920P00095000 | 2024-03-14 12:39PM EDT | 2024-09-20 | 0.16 | 0.15 | 0.21 | 0.00 | - | 1 | 648 | 39.55% |
AAPL241018P00095000 | 2024-03-15 9:36AM EDT | 2024-10-18 | 0.30 | 0.16 | 0.28 | 0.00 | - | 1 | 15 | 38.48% |
AAPL241115P00095000 | 2024-03-06 4:57PM EDT | 2024-11-15 | 0.36 | 0.22 | 0.35 | 0.00 | - | 5 | 102 | 37.48% |
AAPL241220P00095000 | 2024-03-13 2:40PM EDT | 2024-12-20 | 0.33 | 0.32 | 0.38 | 0.00 | - | 10 | 383 | 35.50% |
AAPL250117P00095000 | 2024-03-18 2:15PM EDT | 2025-01-17 | 0.38 | 0.38 | 0.42 | 0.00 | - | 1 | 5,604 | 34.40% |
AAPL250321P00095000 | 2024-03-12 2:59PM EDT | 2025-03-21 | 0.52 | 0.48 | 0.58 | 0.00 | - | 5 | 33 | 33.11% |
AAPL250620P00095000 | 2024-03-18 11:03AM EDT | 2025-06-20 | 0.71 | 0.70 | 0.82 | 0.00 | - | 1 | 813 | 31.63% |
AAPL250919P00095000 | 2024-02-08 12:29PM EDT | 2025-09-19 | 0.83 | 0.81 | 1.52 | 0.00 | - | 1 | 22 | 32.92% |
AAPL251219P00095000 | 2024-03-12 1:58PM EDT | 2025-12-19 | 1.31 | 1.13 | 1.46 | 0.00 | - | 7 | 1,110 | 30.21% |
AAPL260116P00095000 | 2024-03-18 10:17AM EDT | 2026-01-16 | 1.25 | 1.25 | 1.49 | 0.00 | - | 6 | 2,046 | 29.71% |
AAPL260618P00095000 | 2024-03-18 2:50PM EDT | 2026-06-18 | 1.87 | 1.62 | 2.16 | 0.00 | - | 2 | 103 | 29.30% |