Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00065000 | 2024-03-14 1:44PM EDT | 2024-04-19 | 109.10 | 106.90 | 107.35 | 0.00 | - | 1 | 1 | 164.06% |
AAPL240621C00065000 | 2024-03-22 3:03PM EDT | 2024-06-21 | 108.70 | 106.95 | 107.85 | 0.00 | - | 100 | 1,482 | 99.37% |
AAPL240920C00065000 | 2024-03-21 2:20PM EDT | 2024-09-20 | 107.70 | 107.85 | 108.70 | 0.00 | - | 7 | 231 | 85.11% |
AAPL241220C00065000 | 2024-03-18 9:58AM EDT | 2024-12-20 | 114.18 | 108.55 | 109.60 | 0.00 | - | 5 | 212 | 76.95% |
AAPL250117C00065000 | 2024-03-21 12:27PM EDT | 2025-01-17 | 109.80 | 108.75 | 109.85 | 0.00 | - | 1 | 556 | 75.02% |
AAPL250321C00065000 | 2024-03-06 1:30PM EDT | 2025-03-21 | 107.84 | 108.75 | 110.95 | 0.00 | - | 3 | 3 | 71.85% |
AAPL250620C00065000 | 2024-02-07 1:42PM EDT | 2025-06-20 | 126.50 | 106.90 | 110.00 | 0.00 | - | 85 | 211 | 54.80% |
AAPL250919C00065000 | 2024-03-15 12:11PM EDT | 2025-09-19 | 109.62 | 109.45 | 112.30 | 0.00 | - | 1 | 14 | 63.56% |
AAPL251219C00065000 | 2024-03-12 3:23PM EDT | 2025-12-19 | 110.25 | 109.70 | 112.20 | -3.90 | -3.42% | 1 | 338 | 59.13% |
AAPL260116C00065000 | 2024-03-13 11:39AM EDT | 2026-01-16 | 110.17 | 110.25 | 112.90 | 0.00 | - | 1 | 93 | 60.38% |
AAPL260618C00065000 | 2024-03-28 9:41AM EDT | 2026-06-18 | 111.05 | 110.20 | 113.60 | -3.90 | -3.39% | 1 | 72 | 55.53% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00065000 | 2024-02-20 10:43AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.02 | 0.00 | - | - | 35 | 126.56% |
AAPL240517P00065000 | 2024-03-21 11:10AM EDT | 2024-05-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 1 | 6 | 84.38% |
AAPL240621P00065000 | 2024-02-23 10:30AM EDT | 2024-06-21 | 0.01 | 0.00 | 0.03 | 0.00 | - | 1 | 393 | 67.97% |
AAPL240920P00065000 | 2024-03-25 9:30AM EDT | 2024-09-20 | 0.06 | 0.03 | 0.06 | 0.00 | - | 1 | 528 | 52.34% |
AAPL241018P00065000 | 2024-03-22 11:39AM EDT | 2024-10-18 | 0.05 | 0.02 | 0.11 | 0.00 | - | 108 | 78 | 50.59% |
AAPL241115P00065000 | 2024-03-20 3:20PM EDT | 2024-11-15 | 0.05 | 0.04 | 0.14 | 0.00 | - | 50 | 64 | 52.05% |
AAPL241220P00065000 | 2024-03-25 3:06PM EDT | 2024-12-20 | 0.09 | 0.07 | 0.12 | 0.00 | - | 60 | 1,115 | 47.56% |
AAPL250117P00065000 | 2024-03-28 2:53PM EDT | 2025-01-17 | 0.09 | 0.09 | 0.10 | -0.03 | -25.00% | 90 | 804 | 44.34% |
AAPL250321P00065000 | 2024-03-13 3:12PM EDT | 2025-03-21 | 0.10 | 0.08 | 0.19 | 0.00 | - | - | 1 | 43.60% |
AAPL250620P00065000 | 2024-03-20 12:17PM EDT | 2025-06-20 | 0.17 | 0.15 | 0.25 | 0.00 | - | 1 | 207 | 40.45% |
AAPL250919P00065000 | 2024-02-29 3:49PM EDT | 2025-09-19 | 0.18 | 0.06 | 0.39 | 0.00 | - | 1 | 2 | 39.40% |
AAPL251219P00065000 | 2024-03-25 10:59AM EDT | 2025-12-19 | 0.34 | 0.23 | 0.41 | 0.00 | - | 1 | 169 | 36.74% |
AAPL260116P00065000 | 2024-03-20 12:14PM EDT | 2026-01-16 | 0.29 | 0.29 | 0.40 | 0.00 | - | 1 | 18 | 35.82% |
AAPL260618P00065000 | 2024-03-20 12:14PM EDT | 2026-06-18 | 0.45 | 0.38 | 0.62 | 0.00 | - | 1 | 7 | 34.68% |