Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405C00125000 | 2024-03-04 3:59PM EDT | 2024-04-05 | 47.01 | 46.00 | 47.70 | -4.04 | -7.91% | 2 | 1 | 118.85% |
AAPL240412C00125000 | 2024-03-14 3:00PM EDT | 2024-04-12 | 48.51 | 46.10 | 47.55 | 0.00 | - | 1 | 1 | 85.74% |
AAPL240419C00125000 | 2024-03-26 9:30AM EDT | 2024-04-19 | 45.57 | 45.10 | 48.60 | 0.00 | - | 23 | 134 | 71.68% |
AAPL240426C00125000 | 2024-03-25 1:14PM EDT | 2024-04-26 | 46.78 | 46.65 | 47.90 | 0.00 | - | 3 | 3 | 72.71% |
AAPL240517C00125000 | 2024-03-28 10:17AM EDT | 2024-05-17 | 47.24 | 45.65 | 49.55 | -0.81 | -1.69% | 1 | 3 | 59.89% |
AAPL240621C00125000 | 2024-03-26 9:51AM EDT | 2024-06-21 | 47.46 | 46.30 | 50.10 | 0.00 | - | 1 | 1,557 | 51.26% |
AAPL240719C00125000 | 2024-03-05 1:22PM EDT | 2024-07-19 | 48.56 | 47.00 | 50.75 | 0.00 | - | 16 | 503 | 59.05% |
AAPL240816C00125000 | 2024-03-26 3:22PM EDT | 2024-08-16 | 48.47 | 47.60 | 51.00 | 0.00 | - | 1 | 18 | 53.96% |
AAPL240920C00125000 | 2024-03-25 9:42AM EDT | 2024-09-20 | 48.50 | 48.25 | 52.00 | 0.00 | - | 8 | 422 | 52.07% |
AAPL241018C00125000 | 2024-03-26 9:30AM EDT | 2024-10-18 | 49.39 | 48.90 | 52.70 | 0.00 | - | 48 | 51 | 50.71% |
AAPL241115C00125000 | 2024-03-25 11:22AM EDT | 2024-11-15 | 50.27 | 49.50 | 51.85 | 0.00 | - | 2 | 18 | 44.86% |
AAPL241220C00125000 | 2024-03-19 3:10PM EDT | 2024-12-20 | 52.70 | 50.15 | 54.10 | -4.30 | -7.54% | 1 | 72 | 48.25% |
AAPL250117C00125000 | 2024-03-26 12:22PM EDT | 2025-01-17 | 52.45 | 52.35 | 54.65 | 0.00 | - | 15 | 3,703 | 47.33% |
AAPL250321C00125000 | 2024-03-22 9:30AM EDT | 2025-03-21 | 54.20 | 52.05 | 56.00 | -0.05 | -0.09% | 1 | 27 | 46.05% |
AAPL250620C00125000 | 2024-03-28 3:16PM EDT | 2025-06-20 | 56.35 | 54.00 | 57.80 | +0.80 | +1.44% | 6 | 439 | 44.68% |
AAPL250919C00125000 | 2024-03-05 2:37PM EDT | 2025-09-19 | 56.90 | 57.05 | 58.50 | 0.00 | - | 9 | 14 | 41.98% |
AAPL251219C00125000 | 2024-03-21 3:38PM EDT | 2025-12-19 | 59.10 | 58.90 | 59.95 | 0.00 | - | 5 | 532 | 41.17% |
AAPL260116C00125000 | 2024-03-28 3:17PM EDT | 2026-01-16 | 60.27 | 59.15 | 61.65 | +0.57 | +0.95% | 23 | 417 | 42.94% |
AAPL260618C00125000 | 2024-03-28 10:23AM EDT | 2026-06-18 | 61.83 | 60.20 | 64.10 | -0.48 | -0.77% | 1 | 159 | 42.05% |
AAPL261218C00125000 | 2024-03-28 10:23AM EDT | 2026-12-18 | 64.82 | 64.80 | 67.00 | -1.08 | -1.64% | 7 | 9 | 41.55% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405P00125000 | 2024-03-27 9:44AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.00 | 0.00 | - | 20 | 233 | 50.00% |
AAPL240412P00125000 | 2024-03-26 12:03PM EDT | 2024-04-12 | 0.02 | 0.00 | 0.03 | 0.00 | - | 20 | 116 | 57.03% |
AAPL240419P00125000 | 2024-03-28 12:53PM EDT | 2024-04-19 | 0.03 | 0.02 | 0.04 | 0.00 | - | 23 | 4,074 | 50.39% |
AAPL240426P00125000 | 2024-03-28 2:27PM EDT | 2024-04-26 | 0.04 | 0.04 | 0.07 | 0.00 | - | 44 | 43 | 48.44% |
AAPL240503P00125000 | 2024-03-28 1:41PM EDT | 2024-05-03 | 0.09 | 0.02 | 0.14 | -0.03 | -25.00% | 10 | 17 | 47.85% |
AAPL240517P00125000 | 2024-03-28 11:49AM EDT | 2024-05-17 | 0.12 | 0.11 | 0.13 | +0.01 | +9.09% | 27 | 733 | 40.14% |
AAPL240621P00125000 | 2024-03-28 2:19PM EDT | 2024-06-21 | 0.25 | 0.23 | 0.28 | 0.00 | - | 11 | 13,077 | 34.72% |
AAPL240719P00125000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 0.35 | 0.33 | 0.39 | -0.01 | -2.78% | 2 | 1,794 | 31.93% |
AAPL240816P00125000 | 2024-03-28 2:31PM EDT | 2024-08-16 | 0.54 | 0.50 | 0.59 | -0.12 | -18.18% | 2 | 339 | 30.97% |
AAPL240920P00125000 | 2024-03-28 3:14PM EDT | 2024-09-20 | 0.72 | 0.67 | 0.78 | +0.03 | +4.35% | 52 | 2,168 | 29.40% |
AAPL241018P00125000 | 2024-03-28 12:11PM EDT | 2024-10-18 | 0.90 | 0.84 | 0.97 | -0.07 | -7.22% | 3 | 3,347 | 28.68% |
AAPL241115P00125000 | 2024-03-28 12:32PM EDT | 2024-11-15 | 1.19 | 1.12 | 1.22 | -0.08 | -6.30% | 12 | 613 | 28.41% |
AAPL241220P00125000 | 2024-03-28 3:57PM EDT | 2024-12-20 | 1.40 | 1.40 | 1.50 | -0.05 | -3.45% | 1 | 1,262 | 27.91% |
AAPL250117P00125000 | 2024-03-28 3:55PM EDT | 2025-01-17 | 1.63 | 1.58 | 1.69 | +0.15 | +10.14% | 178 | 18,887 | 27.40% |
AAPL250321P00125000 | 2024-03-28 11:33AM EDT | 2025-03-21 | 2.17 | 2.04 | 2.29 | +0.07 | +3.33% | 6 | 424 | 27.10% |
AAPL250620P00125000 | 2024-03-28 11:32AM EDT | 2025-06-20 | 2.90 | 2.79 | 2.93 | +0.08 | +2.84% | 3 | 2,941 | 26.10% |
AAPL250919P00125000 | 2024-03-28 10:42AM EDT | 2025-09-19 | 3.68 | 3.10 | 3.95 | -0.07 | -1.87% | 100 | 166 | 26.29% |
AAPL251219P00125000 | 2024-03-27 11:40AM EDT | 2025-12-19 | 4.30 | 4.25 | 4.60 | 0.00 | - | 2 | 1,730 | 25.68% |
AAPL260116P00125000 | 2024-03-28 9:49AM EDT | 2026-01-16 | 4.59 | 4.40 | 4.70 | +0.19 | +4.32% | 4 | 2,132 | 25.34% |
AAPL260618P00125000 | 2024-03-28 10:06AM EDT | 2026-06-18 | 5.60 | 5.15 | 6.00 | +0.05 | +0.90% | 2 | 235 | 25.07% |
AAPL261218P00125000 | 2024-03-28 11:12AM EDT | 2026-12-18 | 6.80 | 4.00 | 6.80 | +0.35 | +5.43% | 3 | 98 | 23.84% |