Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00100000 | 2024-03-26 1:03PM EDT | 100.00 | 70.98 | 70.80 | 71.05 | 0.00 | - | 10 | 43 | 0.00% |
AAPL240328C00105000 | 2024-03-26 1:05PM EDT | 105.00 | 66.33 | 66.00 | 66.40 | 0.00 | - | 2 | 7 | 300.00% |
AAPL240328C00110000 | 2024-03-27 2:33PM EDT | 110.00 | 62.60 | 60.85 | 61.10 | 0.00 | - | 1 | 19 | 0.00% |
AAPL240328C00115000 | 2024-03-26 2:23PM EDT | 115.00 | 55.45 | 55.80 | 57.05 | 0.00 | - | 9 | 24 | 292.19% |
AAPL240328C00120000 | 2024-03-26 1:16PM EDT | 120.00 | 51.21 | 50.60 | 52.00 | 0.00 | - | 8 | 11 | 408.59% |
AAPL240328C00125000 | 2024-03-26 2:27PM EDT | 125.00 | 45.51 | 45.85 | 47.20 | 0.00 | - | 2 | 7 | 283.59% |
AAPL240328C00130000 | 2024-03-20 12:51PM EDT | 130.00 | 46.70 | 40.50 | 41.85 | 0.00 | - | 3 | 3 | 312.30% |
AAPL240328C00135000 | 2024-03-27 11:53AM EDT | 135.00 | 37.39 | 35.65 | 37.30 | 0.00 | - | 3 | 3 | 207.03% |
AAPL240328C00140000 | 2024-03-26 11:55AM EDT | 140.00 | 30.70 | 30.95 | 31.90 | 0.00 | - | 3 | 13 | 157.81% |
AAPL240328C00145000 | 2024-03-28 9:30AM EDT | 145.00 | 26.48 | 25.45 | 27.05 | -1.22 | -4.40% | 10 | 17 | 225.39% |
AAPL240328C00148000 | 2024-03-27 10:14AM EDT | 148.00 | 24.45 | 22.50 | 23.45 | 0.00 | - | 5 | 16 | 128.52% |
AAPL240328C00149000 | 2024-03-25 9:49AM EDT | 149.00 | 21.25 | 21.65 | 22.75 | 0.00 | - | 14 | 17 | 170.31% |
AAPL240328C00150000 | 2024-03-28 9:30AM EDT | 150.00 | 21.85 | 20.95 | 21.70 | -1.10 | -4.79% | 30 | 176 | 158.59% |
AAPL240328C00152500 | 2024-03-27 12:48PM EDT | 152.50 | 19.80 | 18.65 | 19.15 | 0.00 | - | 13 | 120 | 78.13% |
AAPL240328C00155000 | 2024-03-27 1:41PM EDT | 155.00 | 17.33 | 16.00 | 17.50 | 0.00 | - | 7 | 201 | 131.06% |
AAPL240328C00157500 | 2024-03-27 2:25PM EDT | 157.50 | 15.29 | 13.40 | 13.95 | 0.00 | - | 315 | 390 | 79.69% |
AAPL240328C00160000 | 2024-03-28 9:30AM EDT | 160.00 | 11.40 | 10.45 | 11.35 | -1.90 | -14.29% | 1 | 1,559 | 0.00% |
AAPL240328C00162500 | 2024-03-27 3:28PM EDT | 162.50 | 10.60 | 8.60 | 9.40 | 0.00 | - | 42 | 304 | 60.94% |
AAPL240328C00165000 | 2024-03-28 9:37AM EDT | 165.00 | 6.15 | 6.15 | 6.55 | -2.05 | -24.85% | 171 | 8,208 | 50.98% |
AAPL240328C00167500 | 2024-03-28 9:36AM EDT | 167.50 | 3.92 | 3.65 | 3.80 | -1.85 | -32.06% | 86 | 1,149 | 0.00% |
AAPL240328C00170000 | 2024-03-28 9:38AM EDT | 170.00 | 1.26 | 1.17 | 1.20 | -2.14 | -62.94% | 2,237 | 7,710 | 0.00% |
AAPL240328C00172500 | 2024-03-28 9:38AM EDT | 172.50 | 0.15 | 0.15 | 0.16 | -1.11 | -88.10% | 9,589 | 19,735 | 15.14% |
AAPL240328C00175000 | 2024-03-28 9:38AM EDT | 175.00 | 0.03 | 0.02 | 0.03 | -0.19 | -86.36% | 6,812 | 46,303 | 22.27% |
AAPL240328C00177500 | 2024-03-28 9:38AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 1,091 | 29,818 | 28.91% |
AAPL240328C00180000 | 2024-03-28 9:36AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 455 | 43,045 | 39.06% |
AAPL240328C00182500 | 2024-03-28 9:33AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 23 | 14,051 | 48.44% |
AAPL240328C00185000 | 2024-03-27 3:50PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,070 | 49,160 | 53.13% |
AAPL240328C00187500 | 2024-03-28 9:30AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 9,881 | 62.50% |
AAPL240328C00190000 | 2024-03-27 3:23PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 72 | 15,476 | 70.31% |
AAPL240328C00192500 | 2024-03-27 10:35AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,336 | 78.13% |
AAPL240328C00195000 | 2024-03-28 9:30AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6,375 | 84.38% |
AAPL240328C00197500 | 2024-03-27 3:23PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 975 | 93.75% |
AAPL240328C00200000 | 2024-03-27 1:44PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 11,535 | 100.00% |
AAPL240328C00205000 | 2024-03-26 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,033 | 115.63% |
AAPL240328C00210000 | 2024-03-25 9:47AM EDT | 210.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,320 | 131.25% |
AAPL240328C00215000 | 2024-03-25 9:30AM EDT | 215.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 497 | 143.75% |
AAPL240328C00220000 | 2024-03-26 9:40AM EDT | 220.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 1,185 | 156.25% |
AAPL240328C00225000 | 2024-03-27 3:16PM EDT | 225.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 223 | 168.75% |
AAPL240328C00230000 | 2024-03-18 9:35AM EDT | 230.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 295 | 181.25% |
AAPL240328C00235000 | 2024-03-08 12:00PM EDT | 235.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 40 | 193.75% |
AAPL240328C00240000 | 2024-03-15 11:24AM EDT | 240.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 206.25% |
AAPL240328C00245000 | 2024-03-18 9:30AM EDT | 245.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 212.50% |
AAPL240328C00250000 | 2024-02-22 10:31AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 225.00% |
AAPL240328C00255000 | 2024-03-12 11:59AM EDT | 255.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 4 | 237.50% |
AAPL240328C00260000 | 2024-03-25 10:01AM EDT | 260.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | - | 1 | 250.00% |
AAPL240328C00265000 | 2024-03-27 10:16AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 93 | 256.25% |
Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00100000 | 2024-03-26 1:48PM EDT | 100.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 7 | 325.00% |
AAPL240328P00105000 | 2024-03-14 9:59AM EDT | 105.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 5 | 300.00% |
AAPL240328P00110000 | 2024-03-21 1:51PM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 107 | 275.00% |
AAPL240328P00115000 | 2024-03-26 12:24PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 520 | 250.00% |
AAPL240328P00120000 | 2024-03-22 10:13AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 1,025 | 225.00% |
AAPL240328P00125000 | 2024-03-22 10:23AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 732 | 196.88% |
AAPL240328P00130000 | 2024-03-27 9:39AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,400 | 175.00% |
AAPL240328P00135000 | 2024-03-27 9:47AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 2,870 | 153.13% |
AAPL240328P00140000 | 2024-03-27 11:08AM EDT | 140.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 4,812 | 131.25% |
AAPL240328P00145000 | 2024-03-26 11:08AM EDT | 145.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 223 | 3,153 | 109.38% |
AAPL240328P00146000 | 2024-03-25 12:44PM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | - | 582 | 106.25% |
AAPL240328P00147000 | 2024-03-26 12:48PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 23 | 100.00% |
AAPL240328P00148000 | 2024-03-26 1:28PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 183 | 1,419 | 96.88% |
AAPL240328P00149000 | 2024-03-27 2:00PM EDT | 149.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 102 | 580 | 93.75% |
AAPL240328P00150000 | 2024-03-27 3:38PM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 6,178 | 90.63% |
AAPL240328P00152500 | 2024-03-27 3:57PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 913 | 1,801 | 78.13% |
AAPL240328P00155000 | 2024-03-28 9:33AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 5,906 | 68.75% |
AAPL240328P00157500 | 2024-03-28 9:34AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 3 | 3,642 | 59.38% |
AAPL240328P00160000 | 2024-03-28 9:37AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 46 | 12,625 | 50.00% |
AAPL240328P00162500 | 2024-03-28 9:34AM EDT | 162.50 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 355 | 8,411 | 46.09% |
AAPL240328P00165000 | 2024-03-28 9:37AM EDT | 165.00 | 0.02 | 0.01 | 0.02 | 0.00 | - | 3,173 | 34,988 | 34.77% |
AAPL240328P00167500 | 2024-03-28 9:38AM EDT | 167.50 | 0.03 | 0.02 | 0.03 | 0.00 | - | 2,431 | 19,443 | 24.22% |
AAPL240328P00170000 | 2024-03-28 9:38AM EDT | 170.00 | 0.23 | 0.19 | 0.20 | +0.17 | +283.33% | 17,512 | 41,616 | 19.14% |
AAPL240328P00172500 | 2024-03-28 9:38AM EDT | 172.50 | 1.67 | 1.69 | 1.74 | +1.31 | +363.89% | 10,429 | 19,948 | 30.66% |
AAPL240328P00175000 | 2024-03-28 9:37AM EDT | 175.00 | 3.90 | 3.55 | 3.85 | +2.05 | +107.89% | 812 | 4,271 | 37.11% |
AAPL240328P00177500 | 2024-03-28 9:33AM EDT | 177.50 | 6.08 | 6.30 | 7.20 | +1.75 | +40.42% | 15 | 885 | 72.80% |
AAPL240328P00180000 | 2024-03-28 9:34AM EDT | 180.00 | 8.47 | 8.30 | 9.20 | +1.71 | +25.30% | 18 | 1,446 | 60.35% |
AAPL240328P00182500 | 2024-03-27 3:57PM EDT | 182.50 | 9.22 | 10.85 | 11.55 | 0.00 | - | 171 | 26 | 67.58% |
AAPL240328P00185000 | 2024-03-27 3:40PM EDT | 185.00 | 11.75 | 13.40 | 14.05 | 0.00 | - | 2,260 | 490 | 82.62% |
AAPL240328P00187500 | 2024-03-26 1:02PM EDT | 187.50 | 16.50 | 15.85 | 16.70 | 0.00 | - | 2 | 2 | 100.59% |
AAPL240328P00190000 | 2024-03-27 3:43PM EDT | 190.00 | 16.70 | 18.30 | 19.15 | 0.00 | - | 254 | 49 | 105.47% |
AAPL240328P00192500 | 2024-03-27 3:01PM EDT | 192.50 | 19.65 | 20.70 | 21.35 | 0.00 | - | 185 | 37 | 132.42% |
AAPL240328P00195000 | 2024-03-27 2:52PM EDT | 195.00 | 22.45 | 23.40 | 24.30 | 0.00 | - | 1 | 3 | 144.14% |
AAPL240328P00197500 | 2024-03-21 10:57AM EDT | 197.50 | 24.45 | 25.70 | 27.35 | 0.00 | - | - | 0 | 173.05% |
AAPL240328P00200000 | 2024-03-26 2:38PM EDT | 200.00 | 29.35 | 27.95 | 29.15 | 0.00 | - | 5 | 1 | 195.51% |
AAPL240328P00205000 | 2024-03-27 1:49PM EDT | 205.00 | 32.55 | 33.10 | 34.35 | 0.00 | - | 2 | 3 | 166.41% |
AAPL240328P00210000 | 2024-03-28 9:34AM EDT | 210.00 | 38.60 | 38.15 | 39.35 | +1.15 | +3.07% | 20 | 10 | 190.63% |
AAPL240328P00215000 | 2024-02-26 10:40AM EDT | 215.00 | 33.42 | 42.55 | 43.10 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240328P00220000 | 2024-02-12 1:01PM EDT | 220.00 | 32.05 | 48.70 | 49.20 | 0.00 | - | - | 0 | 259.96% |
AAPL240328P00225000 | 2024-02-22 2:35PM EDT | 225.00 | 40.92 | 52.40 | 53.05 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240328P00240000 | 2024-03-18 9:52AM EDT | 240.00 | 62.55 | 68.20 | 69.35 | 0.00 | - | 1 | 0 | 297.27% |
AAPL240328P00245000 | 2024-02-29 4:52PM EDT | 245.00 | 64.35 | 73.15 | 74.40 | 0.00 | - | - | 0 | 312.50% |
AAPL240328P00260000 | 2024-03-26 3:29PM EDT | 260.00 | 89.35 | 88.35 | 88.65 | 0.00 | - | 4 | 0 | 303.13% |