Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00130000 | 2024-03-20 12:51PM EDT | 2024-03-28 | 46.70 | 40.95 | 41.75 | 0.00 | - | 3 | 3 | 260.94% |
AAPL240405C00130000 | 2024-03-13 3:42PM EDT | 2024-04-05 | 42.00 | 41.15 | 41.60 | 0.00 | - | 120 | 120 | 88.87% |
AAPL240412C00130000 | 2024-03-22 9:54AM EDT | 2024-04-12 | 41.70 | 41.35 | 41.90 | 0.00 | - | 3 | 3 | 77.30% |
AAPL240419C00130000 | 2024-03-26 3:54PM EDT | 2024-04-19 | 40.52 | 41.55 | 42.00 | 0.00 | - | 26 | 270 | 68.41% |
AAPL240426C00130000 | 2024-03-22 3:53PM EDT | 2024-04-26 | 43.38 | 41.75 | 42.25 | 0.00 | - | 2 | 3 | 64.26% |
AAPL240503C00130000 | 2024-03-25 10:10AM EDT | 2024-05-03 | 41.00 | 41.55 | 42.50 | 0.00 | - | - | 1 | 58.25% |
AAPL240517C00130000 | 2024-03-22 3:37PM EDT | 2024-05-17 | 44.25 | 42.20 | 42.45 | 0.00 | - | 6 | 32 | 53.37% |
AAPL240621C00130000 | 2024-03-27 11:47AM EDT | 2024-06-21 | 42.80 | 42.90 | 43.30 | -1.45 | -3.28% | 1 | 4,765 | 48.66% |
AAPL240719C00130000 | 2024-03-27 3:59PM EDT | 2024-07-19 | 45.70 | 43.70 | 44.05 | 0.00 | - | 13 | 390 | 46.47% |
AAPL240816C00130000 | 2024-03-26 3:07PM EDT | 2024-08-16 | 43.70 | 44.20 | 44.70 | 0.00 | - | 1 | 324 | 44.62% |
AAPL240920C00130000 | 2024-03-22 10:40AM EDT | 2024-09-20 | 46.10 | 45.20 | 45.40 | 0.00 | - | 1 | 504 | 42.66% |
AAPL241018C00130000 | 2024-03-22 9:30AM EDT | 2024-10-18 | 46.75 | 45.90 | 46.15 | 0.00 | - | 5 | 28 | 42.18% |
AAPL241115C00130000 | 2024-03-25 2:50PM EDT | 2024-11-15 | 46.95 | 46.55 | 47.10 | 0.00 | - | 6 | 15 | 42.44% |
AAPL241220C00130000 | 2024-03-27 3:55PM EDT | 2024-12-20 | 49.30 | 47.50 | 47.70 | 0.00 | - | 3 | 141 | 41.21% |
AAPL250117C00130000 | 2024-03-27 3:19PM EDT | 2025-01-17 | 49.65 | 48.05 | 48.45 | 0.00 | - | 2 | 8,579 | 41.11% |
AAPL250321C00130000 | 2024-03-26 2:02PM EDT | 2025-03-21 | 49.04 | 49.60 | 49.85 | 0.00 | - | 1 | 191 | 40.45% |
AAPL250620C00130000 | 2024-03-26 3:02PM EDT | 2025-06-20 | 51.10 | 51.50 | 51.85 | 0.00 | - | 2 | 903 | 39.95% |
AAPL250919C00130000 | 2024-03-26 3:54PM EDT | 2025-09-19 | 52.48 | 53.35 | 53.75 | 0.00 | - | 2 | 12 | 39.65% |
AAPL251219C00130000 | 2024-03-27 9:45AM EDT | 2025-12-19 | 55.95 | 55.20 | 55.75 | 0.00 | - | 3 | 550 | 39.75% |
AAPL260116C00130000 | 2024-03-27 11:58AM EDT | 2026-01-16 | 56.70 | 55.70 | 56.15 | 0.00 | - | 20 | 545 | 39.49% |
AAPL260618C00130000 | 2024-03-26 3:48PM EDT | 2026-06-18 | 57.50 | 58.00 | 58.90 | 0.00 | - | 1 | 188 | 39.21% |
AAPL261218C00130000 | 2024-03-28 9:35AM EDT | 2026-12-18 | 61.10 | 60.00 | 61.70 | -1.40 | -2.24% | 1 | 10 | 38.72% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00130000 | 2024-03-27 9:39AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,400 | 175.00% |
AAPL240405P00130000 | 2024-03-28 10:05AM EDT | 2024-04-05 | 0.01 | 0.01 | 0.02 | 0.00 | - | 100 | 661 | 64.06% |
AAPL240412P00130000 | 2024-03-28 9:42AM EDT | 2024-04-12 | 0.02 | 0.02 | 0.03 | 0.00 | - | 5 | 340 | 50.78% |
AAPL240419P00130000 | 2024-03-27 3:42PM EDT | 2024-04-19 | 0.03 | 0.04 | 0.05 | 0.00 | - | 49 | 12,281 | 46.09% |
AAPL240426P00130000 | 2024-03-28 9:57AM EDT | 2024-04-26 | 0.06 | 0.06 | 0.07 | 0.00 | - | 20 | 124 | 42.19% |
AAPL240503P00130000 | 2024-03-27 2:56PM EDT | 2024-05-03 | 0.11 | 0.05 | 0.17 | 0.00 | - | 17 | 45 | 43.07% |
AAPL240517P00130000 | 2024-03-27 2:53PM EDT | 2024-05-17 | 0.16 | 0.16 | 0.17 | 0.00 | - | 10 | 1,644 | 36.67% |
AAPL240621P00130000 | 2024-03-28 9:34AM EDT | 2024-06-21 | 0.33 | 0.32 | 0.35 | +0.03 | +10.00% | 10 | 16,475 | 31.93% |
AAPL240719P00130000 | 2024-03-27 1:18PM EDT | 2024-07-19 | 0.46 | 0.47 | 0.51 | 0.00 | - | 42 | 3,954 | 29.82% |
AAPL240816P00130000 | 2024-03-27 11:08AM EDT | 2024-08-16 | 0.70 | 0.71 | 0.75 | 0.00 | - | 1 | 767 | 29.00% |
AAPL240920P00130000 | 2024-03-27 2:53PM EDT | 2024-09-20 | 0.94 | 0.94 | 0.98 | +0.04 | +4.44% | 11 | 7,776 | 27.63% |
AAPL241018P00130000 | 2024-03-27 3:56PM EDT | 2024-10-18 | 1.05 | 1.15 | 1.21 | 0.00 | - | 9 | 3,235 | 27.04% |
AAPL241115P00130000 | 2024-03-27 3:44PM EDT | 2024-11-15 | 1.40 | 1.51 | 1.56 | 0.00 | - | 1 | 196 | 27.12% |
AAPL241220P00130000 | 2024-03-27 1:34PM EDT | 2024-12-20 | 1.78 | 1.83 | 1.87 | 0.00 | - | 42 | 2,261 | 26.60% |
AAPL250117P00130000 | 2024-03-27 3:52PM EDT | 2025-01-17 | 1.90 | 2.05 | 2.09 | 0.00 | - | 22 | 18,397 | 26.15% |
AAPL250321P00130000 | 2024-03-26 10:41AM EDT | 2025-03-21 | 2.81 | 2.63 | 2.71 | 0.00 | - | 14 | 1,560 | 25.73% |
AAPL250620P00130000 | 2024-03-27 12:15PM EDT | 2025-06-20 | 3.46 | 3.50 | 3.65 | 0.00 | - | 1 | 4,119 | 25.42% |
AAPL250919P00130000 | 2024-03-27 3:41PM EDT | 2025-09-19 | 4.10 | 4.30 | 4.45 | 0.00 | - | 6 | 152 | 24.92% |
AAPL251219P00130000 | 2024-03-26 2:04PM EDT | 2025-12-19 | 5.35 | 5.15 | 5.35 | 0.00 | - | 1 | 3,327 | 24.76% |
AAPL260116P00130000 | 2024-03-28 9:52AM EDT | 2026-01-16 | 5.40 | 5.35 | 5.50 | +0.10 | +1.89% | 2 | 611 | 24.50% |
AAPL260618P00130000 | 2024-03-27 10:43AM EDT | 2026-06-18 | 6.47 | 6.45 | 6.85 | 0.00 | - | 1 | 999 | 24.20% |
AAPL261218P00130000 | 2024-03-27 3:44PM EDT | 2026-12-18 | 7.80 | 7.70 | 8.90 | +0.25 | +3.31% | 1 | 295 | 24.62% |