Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00225000 | 2024-03-27 3:16PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 223 | 50.00% |
AAPL240405C00225000 | 2024-03-27 3:20PM EDT | 2024-04-05 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 31 | 25.00% |
AAPL240412C00225000 | 2024-03-11 9:32AM EDT | 2024-04-12 | 0.03 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
AAPL240419C00225000 | 2024-03-27 11:33AM EDT | 2024-04-19 | 0.02 | 0.00 | 0.00 | 0.00 | - | 4 | 2,820 | 25.00% |
AAPL240426C00225000 | 2024-03-27 3:06PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 25.00% |
AAPL240503C00225000 | 2024-03-27 3:55PM EDT | 2024-05-03 | 0.04 | 0.00 | 0.00 | 0.00 | - | - | - | 12.50% |
AAPL240517C00225000 | 2024-03-27 3:46PM EDT | 2024-05-17 | 0.08 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
AAPL240621C00225000 | 2024-03-27 3:59PM EDT | 2024-06-21 | 0.21 | 0.00 | 0.00 | 0.00 | - | 218 | 0 | 12.50% |
AAPL240719C00225000 | 2024-03-27 12:03PM EDT | 2024-07-19 | 0.28 | 0.00 | 0.00 | 0.00 | - | 21 | 2,605 | 12.50% |
AAPL240816C00225000 | 2024-03-27 2:22PM EDT | 2024-08-16 | 0.49 | 0.00 | 0.00 | 0.00 | - | 15 | 6,347 | 6.25% |
AAPL240920C00225000 | 2024-03-27 3:11PM EDT | 2024-09-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 3 | 19,481 | 6.25% |
AAPL241018C00225000 | 2024-03-27 3:16PM EDT | 2024-10-18 | 0.89 | 0.00 | 0.00 | 0.00 | - | 29 | 521 | 6.25% |
AAPL241115C00225000 | 2024-03-27 3:37PM EDT | 2024-11-15 | 1.38 | 0.00 | 0.00 | 0.00 | - | 9 | 610 | 6.25% |
AAPL241220C00225000 | 2024-03-27 3:42PM EDT | 2024-12-20 | 1.81 | 0.00 | 0.00 | 0.00 | - | 14 | 3,946 | 6.25% |
AAPL250117C00225000 | 2024-03-27 3:59PM EDT | 2025-01-17 | 2.21 | 0.00 | 0.00 | 0.00 | - | 300 | 14,999 | 6.25% |
AAPL250321C00225000 | 2024-03-27 2:17PM EDT | 2025-03-21 | 3.27 | 0.00 | 0.00 | 0.00 | - | 83 | 0 | 6.25% |
AAPL250620C00225000 | 2024-03-27 3:29PM EDT | 2025-06-20 | 5.20 | 0.00 | 0.00 | 0.00 | - | 4 | 1,772 | 6.25% |
AAPL250919C00225000 | 2024-03-26 2:03PM EDT | 2025-09-19 | 6.45 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
AAPL251219C00225000 | 2024-03-27 3:28PM EDT | 2025-12-19 | 9.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,274 | 3.13% |
AAPL260116C00225000 | 2024-03-27 3:51PM EDT | 2026-01-16 | 9.75 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 3.13% |
AAPL260618C00225000 | 2024-03-27 3:48PM EDT | 2026-06-18 | 12.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00225000 | 2024-02-22 2:35PM EDT | 2024-03-28 | 40.92 | 52.40 | 53.05 | 0.00 | - | 2 | 0 | 334.77% |
AAPL240419P00225000 | 2024-03-26 3:25PM EDT | 2024-04-19 | 54.48 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL240517P00225000 | 2024-02-16 11:59AM EDT | 2024-05-17 | 41.93 | 51.60 | 53.00 | 0.00 | - | 1 | 0 | 49.59% |
AAPL240621P00225000 | 2024-03-01 10:56AM EDT | 2024-06-21 | 45.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240719P00225000 | 2024-03-04 12:04PM EDT | 2024-07-19 | 50.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
AAPL240816P00225000 | 2024-03-01 12:58PM EDT | 2024-08-16 | 47.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240920P00225000 | 2024-03-27 9:52AM EDT | 2024-09-20 | 52.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL241115P00225000 | 2024-02-20 3:03PM EDT | 2024-11-15 | 44.40 | 52.50 | 54.40 | 0.00 | - | 6 | 0 | 28.25% |
AAPL241220P00225000 | 2024-03-26 2:46PM EDT | 2024-12-20 | 54.75 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
AAPL250117P00225000 | 2024-03-26 2:46PM EDT | 2025-01-17 | 55.23 | 0.00 | 0.00 | 0.00 | - | 19 | 4 | 0.00% |
AAPL250321P00225000 | 2024-03-15 9:36AM EDT | 2025-03-21 | 53.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
AAPL250620P00225000 | 2024-03-07 10:30AM EDT | 2025-06-20 | 56.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250919P00225000 | 2024-02-26 12:24PM EDT | 2025-09-19 | 44.26 | 49.80 | 53.55 | 0.00 | - | 1 | 7 | 16.71% |
AAPL251219P00225000 | 2024-03-07 12:34PM EDT | 2025-12-19 | 55.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
AAPL260116P00225000 | 2024-03-18 11:40AM EDT | 2026-01-16 | 48.82 | 0.00 | 0.00 | 0.00 | - | 39 | 0 | 0.00% |
AAPL260618P00225000 | 2024-03-07 11:39AM EDT | 2026-06-18 | 56.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.00% |