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 | 70.50 | 70.80 | 0.00 | - | 10 | 43 | 381.25% |
AAPL240328C00105000 | 2024-03-26 1:05PM EDT | 105.00 | 66.33 | 65.45 | 65.80 | 0.00 | - | 2 | 7 | 350.00% |
AAPL240328C00110000 | 2024-03-27 2:33PM EDT | 110.00 | 62.60 | 60.45 | 60.80 | 0.00 | - | 1 | 19 | 318.75% |
AAPL240328C00115000 | 2024-03-26 2:23PM EDT | 115.00 | 55.45 | 55.40 | 56.05 | 0.00 | - | 9 | 24 | 388.67% |
AAPL240328C00120000 | 2024-03-26 1:16PM EDT | 120.00 | 51.21 | 50.35 | 51.10 | 0.00 | - | 8 | 11 | 362.11% |
AAPL240328C00125000 | 2024-03-26 2:27PM EDT | 125.00 | 45.75 | 45.45 | 46.00 | +0.24 | +0.53% | 3 | 7 | 306.64% |
AAPL240328C00130000 | 2024-03-20 12:51PM EDT | 130.00 | 46.70 | 40.45 | 41.20 | 0.00 | - | 3 | 3 | 221.88% |
AAPL240328C00135000 | 2024-03-27 11:53AM EDT | 135.00 | 37.39 | 35.35 | 36.10 | 0.00 | - | 3 | 3 | 256.64% |
AAPL240328C00140000 | 2024-03-28 10:56AM EDT | 140.00 | 30.77 | 30.50 | 31.05 | +0.07 | +0.23% | 2 | 13 | 131.25% |
AAPL240328C00145000 | 2024-03-28 9:30AM EDT | 145.00 | 26.48 | 25.35 | 26.15 | -1.22 | -4.40% | 10 | 17 | 196.09% |
AAPL240328C00148000 | 2024-03-27 10:14AM EDT | 148.00 | 24.45 | 22.35 | 23.00 | 0.00 | - | 5 | 16 | 158.98% |
AAPL240328C00149000 | 2024-03-25 9:49AM EDT | 149.00 | 21.25 | 21.60 | 22.10 | 0.00 | - | 14 | 17 | 127.34% |
AAPL240328C00150000 | 2024-03-28 9:30AM EDT | 150.00 | 21.85 | 20.30 | 20.90 | -1.10 | -4.79% | 30 | 176 | 132.03% |
AAPL240328C00152500 | 2024-03-28 10:57AM EDT | 152.50 | 18.30 | 17.95 | 18.35 | -1.50 | -7.58% | 127 | 120 | 108.59% |
AAPL240328C00155000 | 2024-03-28 10:09AM EDT | 155.00 | 16.24 | 15.60 | 16.00 | -1.09 | -6.29% | 10 | 201 | 82.03% |
AAPL240328C00157500 | 2024-03-27 2:25PM EDT | 157.50 | 15.29 | 12.90 | 13.50 | 0.00 | - | 315 | 390 | 100.39% |
AAPL240328C00160000 | 2024-03-28 11:09AM EDT | 160.00 | 10.75 | 10.65 | 10.85 | -2.55 | -19.17% | 68 | 1,559 | 68.36% |
AAPL240328C00162500 | 2024-03-28 10:29AM EDT | 162.50 | 8.73 | 8.05 | 8.50 | -1.87 | -17.64% | 7 | 304 | 68.75% |
AAPL240328C00165000 | 2024-03-28 11:10AM EDT | 165.00 | 5.65 | 5.70 | 5.85 | -2.55 | -30.36% | 1,656 | 8,208 | 40.63% |
AAPL240328C00167500 | 2024-03-28 11:09AM EDT | 167.50 | 3.30 | 3.25 | 3.40 | -2.47 | -42.66% | 421 | 1,149 | 29.40% |
AAPL240328C00170000 | 2024-03-28 11:10AM EDT | 170.00 | 0.89 | 0.90 | 0.93 | -2.51 | -73.82% | 16,372 | 7,710 | 12.40% |
AAPL240328C00172500 | 2024-03-28 11:10AM EDT | 172.50 | 0.06 | 0.05 | 0.06 | -1.20 | -95.24% | 57,705 | 19,735 | 14.75% |
AAPL240328C00175000 | 2024-03-28 11:09AM EDT | 175.00 | 0.02 | 0.01 | 0.02 | -0.20 | -95.24% | 18,186 | 46,303 | 23.83% |
AAPL240328C00177500 | 2024-03-28 11:08AM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 2,337 | 29,818 | 32.03% |
AAPL240328C00180000 | 2024-03-28 11:03AM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 747 | 43,045 | 41.41% |
AAPL240328C00182500 | 2024-03-28 10:51AM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 189 | 14,051 | 51.56% |
AAPL240328C00185000 | 2024-03-28 11:10AM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 35 | 49,160 | 56.25% |
AAPL240328C00187500 | 2024-03-28 11:03AM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 62 | 9,881 | 64.06% |
AAPL240328C00190000 | 2024-03-27 3:23PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 15,476 | 71.88% |
AAPL240328C00192500 | 2024-03-28 10:24AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,336 | 81.25% |
AAPL240328C00195000 | 2024-03-28 10:23AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 113 | 6,375 | 87.50% |
AAPL240328C00197500 | 2024-03-27 3:23PM EDT | 197.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 6 | 975 | 96.88% |
AAPL240328C00200000 | 2024-03-28 9:49AM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 38 | 11,535 | 103.13% |
AAPL240328C00205000 | 2024-03-26 9:30AM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 3,033 | 118.75% |
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 | 218.75% |
AAPL240328C00250000 | 2024-02-22 10:31AM EDT | 250.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 10 | 10 | 231.25% |
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 | 1 | 250.00% |
AAPL240328C00265000 | 2024-03-27 10:16AM EDT | 265.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 7 | 93 | 262.50% |
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 | 2024-03-28 9:39AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 107 | 268.75% |
AAPL240328P00115000 | 2024-03-26 12:24PM EDT | 115.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 37 | 520 | 243.75% |
AAPL240328P00120000 | 2024-03-22 10:13AM EDT | 120.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 135 | 1,025 | 218.75% |
AAPL240328P00125000 | 2024-03-22 10:23AM EDT | 125.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 732 | 193.75% |
AAPL240328P00130000 | 2024-03-28 10:50AM EDT | 130.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 1,400 | 175.00% |
AAPL240328P00135000 | 2024-03-28 10:43AM EDT | 135.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 2,870 | 150.00% |
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 | - | 1 | 3,153 | 106.25% |
AAPL240328P00146000 | 2024-03-25 12:44PM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 592 | 582 | 103.13% |
AAPL240328P00147000 | 2024-03-26 12:48PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 23 | 98.44% |
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 | 90.63% |
AAPL240328P00150000 | 2024-03-28 10:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 6,178 | 87.50% |
AAPL240328P00152500 | 2024-03-28 10:26AM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 100 | 1,801 | 78.13% |
AAPL240328P00155000 | 2024-03-28 10:04AM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 5,906 | 67.19% |
AAPL240328P00157500 | 2024-03-28 10:56AM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 41 | 3,642 | 56.25% |
AAPL240328P00160000 | 2024-03-28 11:10AM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 118 | 12,625 | 50.78% |
AAPL240328P00162500 | 2024-03-28 11:07AM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 1,416 | 8,411 | 39.84% |
AAPL240328P00165000 | 2024-03-28 11:10AM EDT | 165.00 | 0.01 | 0.01 | 0.02 | -0.01 | -50.00% | 7,468 | 34,988 | 32.03% |
AAPL240328P00167500 | 2024-03-28 11:08AM EDT | 167.50 | 0.02 | 0.02 | 0.03 | -0.01 | -33.33% | 6,498 | 19,443 | 21.09% |
AAPL240328P00170000 | 2024-03-28 11:10AM EDT | 170.00 | 0.18 | 0.16 | 0.18 | +0.12 | +200.00% | 46,765 | 41,616 | 13.14% |
AAPL240328P00172500 | 2024-03-28 11:10AM EDT | 172.50 | 1.81 | 1.76 | 1.81 | +1.45 | +402.78% | 17,399 | 19,948 | 16.02% |
AAPL240328P00175000 | 2024-03-28 11:09AM EDT | 175.00 | 4.25 | 4.15 | 4.35 | +2.40 | +126.98% | 1,412 | 4,271 | 34.08% |
AAPL240328P00177500 | 2024-03-28 11:10AM EDT | 177.50 | 6.85 | 6.65 | 6.85 | +2.52 | +61.02% | 65 | 885 | 48.24% |
AAPL240328P00180000 | 2024-03-28 10:32AM EDT | 180.00 | 9.30 | 9.15 | 9.35 | +2.54 | +37.57% | 98 | 1,446 | 61.52% |
AAPL240328P00182500 | 2024-03-27 3:57PM EDT | 182.50 | 9.22 | 11.50 | 11.90 | 0.00 | - | 171 | 26 | 79.30% |
AAPL240328P00185000 | 2024-03-27 3:40PM EDT | 185.00 | 11.75 | 13.90 | 14.60 | 0.00 | - | 2,260 | 490 | 65.63% |
AAPL240328P00187500 | 2024-03-26 1:02PM EDT | 187.50 | 16.50 | 16.40 | 16.85 | 0.00 | - | 2 | 2 | 97.46% |
AAPL240328P00190000 | 2024-03-27 3:43PM EDT | 190.00 | 16.70 | 18.90 | 19.30 | 0.00 | - | 254 | 49 | 99.61% |
AAPL240328P00192500 | 2024-03-27 3:01PM EDT | 192.50 | 19.65 | 21.60 | 21.95 | 0.00 | - | 185 | 37 | 103.13% |
AAPL240328P00195000 | 2024-03-27 2:52PM EDT | 195.00 | 22.45 | 24.15 | 24.55 | 0.00 | - | 1 | 3 | 130.08% |
AAPL240328P00197500 | 2024-03-21 10:57AM EDT | 197.50 | 24.45 | 26.40 | 27.00 | 0.00 | - | - | 0 | 161.52% |
AAPL240328P00200000 | 2024-03-26 2:38PM EDT | 200.00 | 29.35 | 28.85 | 29.50 | 0.00 | - | 5 | 1 | 172.66% |
AAPL240328P00205000 | 2024-03-27 1:49PM EDT | 205.00 | 32.55 | 33.90 | 34.45 | 0.00 | - | 2 | 3 | 186.91% |
AAPL240328P00210000 | 2024-03-28 9:34AM EDT | 210.00 | 38.60 | 38.90 | 39.35 | +1.15 | +3.07% | 11 | 10 | 187.89% |
AAPL240328P00215000 | 2024-02-26 10:40AM EDT | 215.00 | 33.42 | 41.20 | 42.30 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240328P00220000 | 2024-02-12 1:01PM EDT | 220.00 | 32.05 | 48.70 | 49.20 | 0.00 | - | - | 0 | 0.00% |
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 | 69.15 | 69.40 | 0.00 | - | - | 0 | 254.69% |
AAPL240328P00245000 | 2024-02-29 4:52PM EDT | 245.00 | 64.35 | 73.95 | 74.45 | 0.00 | - | - | 0 | 326.95% |
AAPL240328P00260000 | 2024-03-26 3:29PM EDT | 260.00 | 89.35 | 89.10 | 89.35 | 0.00 | - | 4 | 0 | 342.19% |