Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240426C00100000 | 2024-04-24 10:16AM EDT | 100.00 | 67.55 | 68.95 | 69.35 | 0.00 | - | 2 | 21 | 50.00% |
AAPL240426C00105000 | 2024-04-19 1:22PM EDT | 105.00 | 60.15 | 63.85 | 64.35 | 0.00 | - | 2 | 1 | 50.00% |
AAPL240426C00110000 | 2024-04-24 3:41PM EDT | 110.00 | 59.17 | 58.80 | 59.30 | 0.00 | - | 4 | 5 | 0.00% |
AAPL240426C00115000 | 2024-04-16 1:54PM EDT | 115.00 | 54.50 | 54.05 | 54.55 | 0.00 | - | - | 1 | 256.25% |
AAPL240426C00125000 | 2024-04-22 2:55PM EDT | 125.00 | 41.61 | 43.85 | 44.30 | 0.00 | - | 3 | 6 | 0.00% |
AAPL240426C00130000 | 2024-04-11 3:18PM EDT | 130.00 | 44.86 | 39.00 | 39.35 | 0.00 | - | 3 | 6 | 50.00% |
AAPL240426C00135000 | 2024-04-25 10:23AM EDT | 135.00 | 33.78 | 33.65 | 34.30 | +4.03 | +13.55% | 3 | 3 | 0.00% |
AAPL240426C00140000 | 2024-04-23 10:18AM EDT | 140.00 | 28.53 | 29.05 | 29.45 | +1.88 | +7.05% | 2 | 111 | 124.22% |
AAPL240426C00145000 | 2024-04-22 3:41PM EDT | 145.00 | 21.38 | 24.05 | 24.25 | 0.00 | - | 71 | 139 | 0.00% |
AAPL240426C00146000 | 2024-04-24 9:30AM EDT | 146.00 | 20.95 | 22.95 | 23.15 | 0.00 | - | 2 | 2 | 0.00% |
AAPL240426C00147000 | 2024-04-24 9:52AM EDT | 147.00 | 20.63 | 22.05 | 22.25 | 0.00 | - | 3 | 7 | 0.00% |
AAPL240426C00149000 | 2024-04-25 9:30AM EDT | 149.00 | 20.64 | 20.15 | 20.35 | +2.19 | +11.87% | 1 | 17 | 50.00% |
AAPL240426C00150000 | 2024-04-25 12:25PM EDT | 150.00 | 19.05 | 19.15 | 19.35 | -0.30 | -1.55% | 8 | 399 | 50.00% |
AAPL240426C00152500 | 2024-04-24 12:46PM EDT | 152.50 | 16.78 | 16.45 | 16.75 | +0.91 | +5.73% | 9 | 45 | 0.00% |
AAPL240426C00155000 | 2024-04-25 10:32AM EDT | 155.00 | 13.45 | 14.00 | 14.20 | -0.83 | -5.81% | 64 | 428 | 0.00% |
AAPL240426C00157500 | 2024-04-25 12:20PM EDT | 157.50 | 11.30 | 11.65 | 11.80 | -0.12 | -1.05% | 6 | 386 | 0.00% |
AAPL240426C00160000 | 2024-04-25 12:40PM EDT | 160.00 | 9.09 | 9.20 | 9.40 | -0.21 | -2.26% | 3,425 | 1,220 | 39.84% |
AAPL240426C00162500 | 2024-04-25 12:31PM EDT | 162.50 | 6.60 | 6.60 | 6.90 | -0.10 | -1.49% | 283 | 1,178 | 30.47% |
AAPL240426C00165000 | 2024-04-25 12:39PM EDT | 165.00 | 4.30 | 4.30 | 4.45 | -0.15 | -3.37% | 1,528 | 5,629 | 24.32% |
AAPL240426C00167500 | 2024-04-25 12:45PM EDT | 167.50 | 2.26 | 2.22 | 2.25 | -0.11 | -4.56% | 12,631 | 9,694 | 21.78% |
AAPL240426C00170000 | 2024-04-25 12:45PM EDT | 170.00 | 0.83 | 0.82 | 0.83 | -0.17 | -17.00% | 45,251 | 29,833 | 22.46% |
AAPL240426C00172500 | 2024-04-25 12:45PM EDT | 172.50 | 0.21 | 0.20 | 0.21 | -0.10 | -32.26% | 29,978 | 26,660 | 23.15% |
AAPL240426C00175000 | 2024-04-25 12:45PM EDT | 175.00 | 0.05 | 0.04 | 0.05 | -0.03 | -37.50% | 19,862 | 31,131 | 25.20% |
AAPL240426C00177500 | 2024-04-25 12:44PM EDT | 177.50 | 0.02 | 0.01 | 0.02 | -0.01 | -50.00% | 5,138 | 15,813 | 29.30% |
AAPL240426C00180000 | 2024-04-25 12:40PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 3,166 | 39,438 | 33.59% |
AAPL240426C00182500 | 2024-04-25 12:44PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 111 | 10,540 | 39.84% |
AAPL240426C00185000 | 2024-04-25 10:49AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 180 | 25,616 | 46.88% |
AAPL240426C00187500 | 2024-04-25 12:38PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 1,906 | 50.00% |
AAPL240426C00190000 | 2024-04-25 11:22AM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 51 | 8,214 | 54.69% |
AAPL240426C00192500 | 2024-04-24 11:24AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 230 | 59.38% |
AAPL240426C00195000 | 2024-04-25 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 9,531 | 65.63% |
AAPL240426C00197500 | 2024-04-22 9:30AM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 100 | 71.88% |
AAPL240426C00200000 | 2024-04-24 3:46PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 55 | 8,311 | 76.56% |
AAPL240426C00205000 | 2024-04-22 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 605 | 87.50% |
AAPL240426C00210000 | 2024-04-18 11:11AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 128 | 1,645 | 96.88% |
AAPL240426C00215000 | 2024-04-24 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 164 | 106.25% |
AAPL240426C00220000 | 2024-04-24 9:51AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 26 | 115.63% |
AAPL240426C00225000 | 2024-03-28 12:27PM EDT | 225.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 26 | 141 | 125.00% |
AAPL240426C00230000 | 2024-04-12 1:15PM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 70 | 72 | 131.25% |
AAPL240426C00235000 | 2024-04-11 3:20PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 36 | 140.63% |
AAPL240426C00250000 | 2024-03-27 9:55AM EDT | 250.00 | 0.03 | 0.00 | 0.01 | 0.00 | - | 2 | 2 | 165.63% |
AAPL240426C00260000 | 2024-04-22 12:45PM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 8 | 11 | 181.25% |
AAPL240426C00265000 | 2024-04-25 9:30AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 77 | 187.50% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240426P00100000 | 2024-04-24 12:13PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 1,290 | 225.00% |
AAPL240426P00105000 | 2024-04-23 10:01AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 59 | 206.25% |
AAPL240426P00110000 | 2024-04-23 9:47AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 167 | 187.50% |
AAPL240426P00115000 | 2024-04-22 9:30AM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 635 | 168.75% |
AAPL240426P00120000 | 2024-04-19 11:50AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 168 | 150.00% |
AAPL240426P00125000 | 2024-04-19 11:52AM EDT | 125.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 7 | 177 | 137.50% |
AAPL240426P00130000 | 2024-04-23 10:59AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 986 | 118.75% |
AAPL240426P00135000 | 2024-04-23 9:41AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 493 | 103.13% |
AAPL240426P00140000 | 2024-04-23 10:57AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,469 | 87.50% |
AAPL240426P00145000 | 2024-04-25 9:37AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,457 | 71.88% |
AAPL240426P00146000 | 2024-04-24 10:03AM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 3 | 673 | 68.75% |
AAPL240426P00147000 | 2024-04-24 10:08AM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 899 | 67.19% |
AAPL240426P00148000 | 2024-04-24 11:00AM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 80 | 911 | 64.06% |
AAPL240426P00149000 | 2024-04-25 10:23AM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 927 | 60.94% |
AAPL240426P00150000 | 2024-04-25 12:22PM EDT | 150.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 383 | 5,050 | 65.63% |
AAPL240426P00152500 | 2024-04-25 12:14PM EDT | 152.50 | 0.01 | 0.01 | 0.02 | 0.00 | - | 128 | 2,206 | 57.03% |
AAPL240426P00155000 | 2024-04-25 12:40PM EDT | 155.00 | 0.01 | 0.01 | 0.02 | 0.00 | - | 315 | 8,536 | 51.17% |
AAPL240426P00157500 | 2024-04-25 12:34PM EDT | 157.50 | 0.02 | 0.02 | 0.03 | 0.00 | - | 387 | 4,345 | 45.31% |
AAPL240426P00160000 | 2024-04-25 12:41PM EDT | 160.00 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 2,870 | 15,833 | 38.28% |
AAPL240426P00162500 | 2024-04-25 12:43PM EDT | 162.50 | 0.05 | 0.05 | 0.06 | -0.04 | -40.00% | 6,805 | 9,283 | 31.64% |
AAPL240426P00165000 | 2024-04-25 12:45PM EDT | 165.00 | 0.16 | 0.16 | 0.17 | -0.10 | -38.46% | 21,648 | 26,925 | 27.83% |
AAPL240426P00167500 | 2024-04-25 12:45PM EDT | 167.50 | 0.55 | 0.54 | 0.55 | -0.22 | -28.57% | 35,667 | 8,021 | 25.44% |
AAPL240426P00170000 | 2024-04-25 12:45PM EDT | 170.00 | 1.60 | 1.58 | 1.61 | -0.30 | -15.79% | 22,925 | 8,420 | 25.10% |
AAPL240426P00172500 | 2024-04-25 12:30PM EDT | 172.50 | 3.46 | 3.40 | 3.55 | -0.09 | -2.54% | 1,319 | 3,114 | 29.10% |
AAPL240426P00175000 | 2024-04-25 12:43PM EDT | 175.00 | 6.05 | 5.70 | 5.90 | +0.22 | +3.77% | 946 | 363 | 36.38% |
AAPL240426P00177500 | 2024-04-25 11:56AM EDT | 177.50 | 8.70 | 8.15 | 8.45 | +0.24 | +2.84% | 43 | 275 | 49.51% |
AAPL240426P00180000 | 2024-04-25 9:48AM EDT | 180.00 | 11.20 | 10.75 | 10.85 | +0.25 | +2.28% | 8 | 102 | 51.17% |
AAPL240426P00182500 | 2024-04-24 2:15PM EDT | 182.50 | 13.80 | 13.10 | 13.60 | 0.00 | - | 4 | 1 | 63.77% |
AAPL240426P00185000 | 2024-04-24 3:54PM EDT | 185.00 | 16.05 | 15.65 | 15.90 | 0.00 | - | 150 | 50 | 66.41% |
AAPL240426P00187500 | 2024-04-22 11:40AM EDT | 187.50 | 21.65 | 18.35 | 18.55 | 0.00 | - | 2 | 1 | 88.38% |
AAPL240426P00190000 | 2024-04-24 3:54PM EDT | 190.00 | 20.90 | 20.60 | 21.00 | 0.00 | - | 98 | 4 | 84.96% |
AAPL240426P00192500 | 2024-04-16 9:43AM EDT | 192.50 | 19.85 | 23.20 | 23.45 | 0.00 | - | - | 0 | 95.31% |
AAPL240426P00195000 | 2024-04-24 2:15PM EDT | 195.00 | 26.30 | 25.50 | 26.10 | 0.00 | - | 4 | 1 | 100.39% |
AAPL240426P00200000 | 2024-04-23 1:22PM EDT | 200.00 | 33.63 | 30.65 | 31.05 | 0.00 | - | 3 | 0 | 120.70% |
AAPL240426P00205000 | 2024-04-23 1:22PM EDT | 205.00 | 38.58 | 35.50 | 36.00 | 0.00 | - | 3 | 0 | 121.29% |
AAPL240426P00210000 | 2024-04-03 3:49PM EDT | 210.00 | 39.92 | 40.55 | 41.00 | 0.00 | - | 3 | 0 | 138.48% |
AAPL240426P00235000 | 2024-03-11 11:46AM EDT | 235.00 | 61.98 | 66.95 | 67.55 | 0.00 | - | 2 | 0 | 311.33% |
AAPL240426P00240000 | 2024-04-10 1:19PM EDT | 240.00 | 71.95 | 70.60 | 70.95 | 0.00 | - | - | 0 | 207.81% |