Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00110000 | 2024-03-27 2:33PM EDT | 2024-03-28 | 62.60 | 61.10 | 61.40 | 0.00 | - | 1 | 19 | 382.03% |
AAPL240419C00110000 | 2024-03-22 2:01PM EDT | 2024-04-19 | 63.10 | 61.45 | 61.85 | 0.00 | - | 1 | 515 | 99.61% |
AAPL240517C00110000 | 2024-03-26 1:09PM EDT | 2024-05-17 | 62.16 | 61.60 | 62.30 | 0.00 | - | 18 | 69 | 73.05% |
AAPL240621C00110000 | 2024-03-26 1:01PM EDT | 2024-06-21 | 62.35 | 62.20 | 63.10 | 0.00 | - | 1 | 3,302 | 64.55% |
AAPL240719C00110000 | 2024-03-12 11:12AM EDT | 2024-07-19 | 65.00 | 62.75 | 63.35 | 0.00 | - | 1 | 25 | 59.45% |
AAPL240816C00110000 | 2024-03-26 1:00PM EDT | 2024-08-16 | 63.35 | 63.20 | 63.90 | 0.00 | - | 3 | 8 | 56.67% |
AAPL240920C00110000 | 2024-03-22 3:01PM EDT | 2024-09-20 | 65.60 | 63.75 | 64.30 | 0.00 | - | 40 | 575 | 53.42% |
AAPL241018C00110000 | 2024-02-08 11:32AM EDT | 2024-10-18 | 81.00 | 63.80 | 65.10 | 0.00 | - | - | 17 | 51.71% |
AAPL241220C00110000 | 2024-03-15 11:37AM EDT | 2024-12-20 | 65.65 | 65.40 | 65.85 | 0.00 | - | 1 | 287 | 50.66% |
AAPL250117C00110000 | 2024-03-21 3:46PM EDT | 2025-01-17 | 66.06 | 65.80 | 66.30 | 0.00 | - | 7 | 1,292 | 49.75% |
AAPL250321C00110000 | 2024-03-26 1:56PM EDT | 2025-03-21 | 66.42 | 66.65 | 67.35 | 0.00 | - | 1 | 17 | 48.30% |
AAPL250620C00110000 | 2024-03-28 12:22PM EDT | 2025-06-20 | 68.00 | 68.30 | 68.60 | 0.00 | - | 1 | 269 | 46.29% |
AAPL250919C00110000 | 2024-03-26 12:02PM EDT | 2025-09-19 | 69.33 | 69.45 | 70.00 | 0.00 | - | 10 | 143 | 45.29% |
AAPL251219C00110000 | 2024-03-05 10:57AM EDT | 2025-12-19 | 70.68 | 70.45 | 71.65 | 0.00 | - | 2 | 525 | 45.11% |
AAPL260116C00110000 | 2024-03-25 1:31PM EDT | 2026-01-16 | 71.60 | 71.20 | 71.70 | 0.00 | - | 2 | 105 | 44.24% |
AAPL260618C00110000 | 2024-03-22 11:09AM EDT | 2026-06-18 | 74.20 | 72.50 | 74.15 | 0.00 | - | 38 | 142 | 43.90% |
AAPL261218C00110000 | 2024-03-28 11:49AM EDT | 2026-12-18 | 75.68 | 74.20 | 77.55 | +0.68 | +0.91% | 2 | 1 | 44.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00110000 | 2024-03-28 9:39AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 107 | 275.00% |
AAPL240405P00110000 | 2024-03-22 10:18AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 312 | 90.63% |
AAPL240412P00110000 | 2024-03-25 3:21PM EDT | 2024-04-12 | 0.01 | 0.00 | 0.02 | 0.00 | - | 16 | 115 | 71.88% |
AAPL240419P00110000 | 2024-03-27 12:02PM EDT | 2024-04-19 | 0.01 | 0.01 | 0.02 | 0.00 | - | 101 | 2,057 | 62.50% |
AAPL240426P00110000 | 2024-03-26 3:30PM EDT | 2024-04-26 | 0.02 | 0.01 | 0.02 | 0.00 | - | 16 | 19 | 54.69% |
AAPL240517P00110000 | 2024-03-27 1:00PM EDT | 2024-05-17 | 0.04 | 0.04 | 0.05 | 0.00 | - | 8 | 1,438 | 47.46% |
AAPL240621P00110000 | 2024-03-26 2:36PM EDT | 2024-06-21 | 0.14 | 0.11 | 0.14 | 0.00 | - | 5 | 5,342 | 41.60% |
AAPL240719P00110000 | 2024-03-27 12:02PM EDT | 2024-07-19 | 0.16 | 0.15 | 0.19 | 0.00 | - | 1 | 276 | 37.79% |
AAPL240816P00110000 | 2024-03-27 10:33AM EDT | 2024-08-16 | 0.25 | 0.23 | 0.29 | 0.00 | - | 5 | 108 | 36.13% |
AAPL240920P00110000 | 2024-03-21 12:57PM EDT | 2024-09-20 | 0.41 | 0.31 | 0.36 | 0.00 | - | 18 | 2,378 | 33.55% |
AAPL241018P00110000 | 2024-03-27 10:32AM EDT | 2024-10-18 | 0.38 | 0.37 | 0.47 | 0.00 | - | 3 | 673 | 32.67% |
AAPL241115P00110000 | 2024-03-25 3:50PM EDT | 2024-11-15 | 0.61 | 0.51 | 0.63 | 0.00 | - | 1 | 703 | 32.35% |
AAPL241220P00110000 | 2024-03-28 10:41AM EDT | 2024-12-20 | 0.71 | 0.66 | 0.74 | +0.04 | +5.97% | 5 | 900 | 31.15% |
AAPL250117P00110000 | 2024-03-27 2:52PM EDT | 2025-01-17 | 0.80 | 0.78 | 0.85 | 0.00 | - | 20 | 7,217 | 30.49% |
AAPL250321P00110000 | 2024-03-22 10:59AM EDT | 2025-03-21 | 1.14 | 1.01 | 1.18 | 0.00 | - | 1 | 356 | 29.74% |
AAPL250620P00110000 | 2024-03-26 12:55PM EDT | 2025-06-20 | 1.56 | 1.49 | 1.56 | 0.00 | - | 1 | 1,556 | 28.37% |
AAPL250919P00110000 | 2024-03-28 12:19PM EDT | 2025-09-19 | 1.99 | 1.93 | 1.98 | -0.05 | -2.45% | 126 | 227 | 27.49% |
AAPL251219P00110000 | 2024-03-22 3:12PM EDT | 2025-12-19 | 2.50 | 2.47 | 2.55 | 0.00 | - | 5 | 710 | 27.25% |
AAPL260116P00110000 | 2024-03-28 12:28PM EDT | 2026-01-16 | 2.63 | 2.53 | 2.63 | +0.13 | +5.20% | 10 | 747 | 26.90% |
AAPL260618P00110000 | 2024-03-22 9:47AM EDT | 2026-06-18 | 3.70 | 3.35 | 3.50 | 0.00 | - | 1 | 1,425 | 26.39% |
AAPL261218P00110000 | 2024-03-26 1:48PM EDT | 2026-12-18 | 4.20 | 2.03 | 4.55 | 0.00 | - | 401 | 400 | 25.96% |