Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240517C00270000 | 2024-03-27 12:17PM EDT | 2024-05-17 | 0.02 | 0.00 | 0.01 | 0.00 | - | 51 | 1,175 | 56.25% |
AAPL240621C00270000 | 2024-04-18 9:34AM EDT | 2024-06-21 | 0.02 | 0.00 | 0.04 | 0.00 | - | 15 | 3,146 | 43.16% |
AAPL240719C00270000 | 2024-04-16 9:30AM EDT | 2024-07-19 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 723 | 36.43% |
AAPL240816C00270000 | 2024-04-24 12:13PM EDT | 2024-08-16 | 0.03 | 0.01 | 0.05 | 0.00 | - | 7 | 1,105 | 31.64% |
AAPL240920C00270000 | 2024-04-23 9:43AM EDT | 2024-09-20 | 0.05 | 0.04 | 0.05 | -0.01 | -16.67% | 100 | 742 | 27.74% |
AAPL241018C00270000 | 2024-04-23 1:41PM EDT | 2024-10-18 | 0.06 | 0.04 | 0.09 | +0.01 | +20.00% | 100 | 696 | 27.20% |
AAPL241115C00270000 | 2024-04-23 11:29AM EDT | 2024-11-15 | 0.12 | 0.08 | 0.12 | 0.00 | - | 156 | 256 | 26.17% |
AAPL241220C00270000 | 2024-04-24 2:41PM EDT | 2024-12-20 | 0.14 | 0.11 | 0.16 | -0.03 | -17.65% | 1 | 6,445 | 25.10% |
AAPL250117C00270000 | 2024-04-24 2:48PM EDT | 2025-01-17 | 0.18 | 0.17 | 0.22 | -0.03 | -14.29% | 86 | 12,635 | 24.78% |
AAPL250321C00270000 | 2024-04-24 3:04PM EDT | 2025-03-21 | 0.42 | 0.38 | 0.43 | +0.01 | +2.44% | 300 | 1,004 | 24.62% |
AAPL250620C00270000 | 2024-04-24 1:33PM EDT | 2025-06-20 | 0.91 | 0.84 | 0.95 | +0.04 | +4.60% | 5 | 1,622 | 25.01% |
AAPL250919C00270000 | 2024-04-15 2:11PM EDT | 2025-09-19 | 1.98 | 1.49 | 1.55 | 0.00 | - | 22 | 468 | 25.04% |
AAPL251219C00270000 | 2024-04-24 12:45PM EDT | 2025-12-19 | 2.41 | 2.23 | 2.51 | +0.12 | +5.24% | 7 | 1,102 | 25.77% |
AAPL260116C00270000 | 2024-04-24 12:04PM EDT | 2026-01-16 | 2.80 | 2.48 | 2.73 | +0.22 | +8.53% | 9 | 298 | 25.72% |
AAPL260618C00270000 | 2024-04-23 10:36AM EDT | 2026-06-18 | 4.30 | 4.20 | 4.55 | 0.00 | - | 1 | 218 | 26.48% |
AAPL261218C00270000 | 2024-04-24 10:55AM EDT | 2026-12-18 | 6.59 | 5.20 | 7.00 | -0.30 | -4.35% | 543 | 69 | 27.24% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240517P00270000 | 2023-12-19 12:53PM EDT | 2024-05-17 | 73.67 | 80.90 | 82.00 | 0.00 | - | - | 0 | 0.00% |
AAPL240621P00270000 | 2024-04-24 2:52PM EDT | 2024-06-21 | 101.75 | 100.40 | 101.45 | -1.38 | -1.34% | 20 | 5 | 59.33% |
AAPL240920P00270000 | 2023-12-15 4:27PM EDT | 2024-09-20 | 71.91 | 82.55 | 85.65 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220P00270000 | 2023-10-20 12:08PM EDT | 2024-12-20 | 96.28 | 79.50 | 81.25 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250117P00270000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 72.59 | 82.25 | 85.90 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250620P00270000 | 2023-10-04 1:58PM EDT | 2025-06-20 | 97.50 | 93.05 | 95.40 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250919P00270000 | 2023-12-26 12:44PM EDT | 2025-09-19 | 76.85 | 75.80 | 79.50 | 0.00 | - | - | 0 | 0.00% |
AAPL251219P00270000 | 2023-12-28 3:26PM EDT | 2025-12-19 | 75.90 | 75.75 | 79.50 | 0.00 | - | 2 | 0 | 0.00% |
AAPL260116P00270000 | 2024-02-02 3:48PM EDT | 2026-01-16 | 83.50 | 88.55 | 92.30 | 0.00 | - | 2 | 0 | 0.00% |
AAPL260618P00270000 | 2024-03-01 3:48PM EDT | 2026-06-18 | 90.05 | 96.55 | 100.50 | 0.00 | - | 2 | 2 | 0.00% |