Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00100000 | 2024-03-28 3:22PM EDT | 100.00 | 71.85 | 71.70 | 72.10 | +0.87 | +1.23% | 11 | 43 | 544.92% |
AAPL240328C00105000 | 2024-03-26 1:05PM EDT | 105.00 | 66.33 | 66.75 | 67.10 | 0.00 | - | 2 | 7 | 506.64% |
AAPL240328C00110000 | 2024-03-28 3:30PM EDT | 110.00 | 62.13 | 61.70 | 62.10 | -0.47 | -0.75% | 1 | 19 | 460.16% |
AAPL240328C00115000 | 2024-03-26 2:23PM EDT | 115.00 | 55.45 | 55.15 | 58.55 | 0.00 | - | 9 | 24 | 410.74% |
AAPL240328C00120000 | 2024-03-26 1:16PM EDT | 120.00 | 51.21 | 50.20 | 53.50 | 0.00 | - | 8 | 11 | 372.85% |
AAPL240328C00125000 | 2024-03-28 3:16PM EDT | 125.00 | 46.83 | 45.10 | 48.55 | +1.32 | +2.90% | 7 | 7 | 332.03% |
AAPL240328C00130000 | 2024-03-28 1:35PM EDT | 130.00 | 41.06 | 40.20 | 43.25 | -5.64 | -12.08% | 1 | 3 | 279.30% |
AAPL240328C00135000 | 2024-03-28 2:48PM EDT | 135.00 | 36.80 | 35.50 | 38.50 | -0.59 | -1.58% | 2 | 3 | 284.77% |
AAPL240328C00140000 | 2024-03-28 3:30PM EDT | 140.00 | 32.00 | 30.75 | 33.20 | +1.30 | +4.23% | 5 | 13 | 246.48% |
AAPL240328C00145000 | 2024-03-28 9:30AM EDT | 145.00 | 26.48 | 25.20 | 28.25 | -1.22 | -4.40% | 10 | 17 | 183.20% |
AAPL240328C00148000 | 2024-03-27 10:14AM EDT | 148.00 | 24.45 | 23.05 | 24.75 | 0.00 | - | 5 | 16 | 183.98% |
AAPL240328C00149000 | 2024-03-25 9:49AM EDT | 149.00 | 21.25 | 20.75 | 24.40 | 0.00 | - | 14 | 17 | 134.38% |
AAPL240328C00150000 | 2024-03-28 1:43PM EDT | 150.00 | 21.20 | 21.40 | 22.75 | -1.75 | -7.63% | 43 | 176 | 185.25% |
AAPL240328C00152500 | 2024-03-28 10:57AM EDT | 152.50 | 18.30 | 18.80 | 20.15 | -1.50 | -7.58% | 127 | 120 | 159.96% |
AAPL240328C00155000 | 2024-03-28 3:35PM EDT | 155.00 | 17.01 | 15.85 | 17.75 | -0.32 | -1.85% | 72 | 201 | 128.52% |
AAPL240328C00157500 | 2024-03-28 1:47PM EDT | 157.50 | 13.81 | 13.70 | 15.30 | -1.48 | -9.68% | 18 | 390 | 127.05% |
AAPL240328C00160000 | 2024-03-28 2:57PM EDT | 160.00 | 12.00 | 11.20 | 12.70 | -1.30 | -9.77% | 168 | 1,559 | 106.25% |
AAPL240328C00162500 | 2024-03-28 3:15PM EDT | 162.50 | 9.15 | 8.95 | 10.30 | -1.45 | -13.68% | 37 | 304 | 97.75% |
AAPL240328C00165000 | 2024-03-28 3:52PM EDT | 165.00 | 6.80 | 5.55 | 8.70 | -1.40 | -17.07% | 2,639 | 8,208 | 78.42% |
AAPL240328C00167500 | 2024-03-28 3:56PM EDT | 167.50 | 4.30 | 4.20 | 4.70 | -1.47 | -25.48% | 936 | 1,149 | 50.98% |
AAPL240328C00170000 | 2024-03-28 3:59PM EDT | 170.00 | 1.36 | 1.82 | 1.90 | -2.04 | -60.00% | 32,377 | 7,710 | 27.74% |
AAPL240328C00172500 | 2024-03-28 3:59PM EDT | 172.50 | 0.01 | 0.00 | 0.01 | -1.25 | -99.21% | 123,196 | 19,735 | 6.64% |
AAPL240328C00175000 | 2024-03-28 3:59PM EDT | 175.00 | 0.01 | 0.00 | 0.01 | -0.21 | -95.45% | 35,155 | 46,303 | 18.36% |
AAPL240328C00177500 | 2024-03-28 3:57PM EDT | 177.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 4,304 | 29,818 | 28.91% |
AAPL240328C00180000 | 2024-03-28 3:57PM EDT | 180.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,205 | 43,045 | 39.06% |
AAPL240328C00182500 | 2024-03-28 3:54PM EDT | 182.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 417 | 14,051 | 48.44% |
AAPL240328C00185000 | 2024-03-28 3:59PM EDT | 185.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 349 | 49,160 | 53.13% |
AAPL240328C00187500 | 2024-03-28 3:28PM EDT | 187.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 203 | 9,881 | 62.50% |
AAPL240328C00190000 | 2024-03-28 3:54PM EDT | 190.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 182 | 15,476 | 68.75% |
AAPL240328C00192500 | 2024-03-28 10:24AM EDT | 192.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 2 | 1,336 | 78.13% |
AAPL240328C00195000 | 2024-03-28 10:23AM EDT | 195.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 116 | 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 | 2024-03-28 2:09PM EDT | 200.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 40 | 11,535 | 100.00% |
AAPL240328C00205000 | 2024-03-28 12:28PM EDT | 205.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 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 | 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 | 0.02 | 0.00 | - | 1 | 5 | 318.75% |
AAPL240328P00110000 | 2024-03-28 9:39AM EDT | 110.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 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 | 2024-03-28 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 | 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 | - | 1 | 3,153 | 112.50% |
AAPL240328P00146000 | 2024-03-25 12:44PM EDT | 146.00 | 0.02 | 0.00 | 0.01 | 0.00 | - | 592 | 582 | 106.25% |
AAPL240328P00147000 | 2024-03-26 12:48PM EDT | 147.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 21 | 23 | 103.13% |
AAPL240328P00148000 | 2024-03-28 2:52PM EDT | 148.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 85 | 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 | 2024-03-28 10:30AM EDT | 150.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 73 | 6,178 | 90.63% |
AAPL240328P00152500 | 2024-03-28 3:27PM EDT | 152.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 101 | 1,801 | 79.69% |
AAPL240328P00155000 | 2024-03-28 3:23PM EDT | 155.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 117 | 5,906 | 68.75% |
AAPL240328P00157500 | 2024-03-28 3:20PM EDT | 157.50 | 0.01 | 0.00 | 0.01 | 0.00 | - | 275 | 3,642 | 59.38% |
AAPL240328P00160000 | 2024-03-28 3:34PM EDT | 160.00 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1,627 | 12,625 | 50.00% |
AAPL240328P00162500 | 2024-03-28 3:47PM EDT | 162.50 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 2,080 | 8,411 | 42.97% |
AAPL240328P00165000 | 2024-03-28 3:56PM EDT | 165.00 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 15,466 | 34,988 | 32.03% |
AAPL240328P00167500 | 2024-03-28 3:52PM EDT | 167.50 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 13,608 | 19,443 | 20.70% |
AAPL240328P00170000 | 2024-03-28 3:59PM EDT | 170.00 | 0.01 | 0.00 | 0.01 | -0.05 | -83.33% | 75,186 | 41,616 | 8.99% |
AAPL240328P00172500 | 2024-03-28 3:59PM EDT | 172.50 | 1.01 | 0.57 | 0.69 | +0.65 | +180.56% | 24,587 | 19,948 | 0.00% |
AAPL240328P00175000 | 2024-03-28 3:59PM EDT | 175.00 | 3.30 | 3.05 | 3.25 | +1.45 | +78.38% | 2,581 | 4,271 | 0.00% |
AAPL240328P00177500 | 2024-03-28 3:52PM EDT | 177.50 | 5.75 | 5.40 | 5.85 | +1.42 | +32.79% | 177 | 885 | 0.00% |
AAPL240328P00180000 | 2024-03-28 3:50PM EDT | 180.00 | 7.85 | 7.80 | 8.35 | +1.09 | +16.12% | 225 | 1,446 | 0.00% |
AAPL240328P00182500 | 2024-03-28 3:45PM EDT | 182.50 | 10.40 | 9.70 | 11.45 | +1.18 | +12.80% | 1 | 26 | 94.24% |
AAPL240328P00185000 | 2024-03-28 3:07PM EDT | 185.00 | 13.09 | 11.60 | 15.35 | +1.34 | +11.40% | 37 | 490 | 173.73% |
AAPL240328P00187500 | 2024-03-26 1:02PM EDT | 187.50 | 16.50 | 14.85 | 16.50 | 0.00 | - | 2 | 2 | 126.07% |
AAPL240328P00190000 | 2024-03-27 3:43PM EDT | 190.00 | 16.70 | 17.30 | 18.95 | 0.00 | - | 254 | 49 | 135.94% |
AAPL240328P00192500 | 2024-03-27 3:01PM EDT | 192.50 | 19.65 | 19.10 | 22.75 | 0.00 | - | 185 | 37 | 220.12% |
AAPL240328P00195000 | 2024-03-27 2:52PM EDT | 195.00 | 22.45 | 22.15 | 25.25 | 0.00 | - | 1 | 3 | 135.55% |
AAPL240328P00197500 | 2024-03-21 10:57AM EDT | 197.50 | 24.45 | 24.50 | 26.80 | 0.00 | - | - | 0 | 199.51% |
AAPL240328P00200000 | 2024-03-26 2:38PM EDT | 200.00 | 29.35 | 26.85 | 29.30 | 0.00 | - | 5 | 1 | 212.31% |
AAPL240328P00205000 | 2024-03-27 1:49PM EDT | 205.00 | 32.55 | 32.00 | 34.70 | 0.00 | - | 2 | 3 | 262.99% |
AAPL240328P00210000 | 2024-03-27 2:36PM EDT | 210.00 | 38.60 | 36.55 | 39.90 | +1.15 | +3.07% | 11 | 10 | 299.90% |
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 | 270.12% |
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 | 66.75 | 69.75 | 0.00 | - | - | 0 | 421.00% |
AAPL240328P00245000 | 2024-02-29 4:52PM EDT | 245.00 | 64.35 | 71.75 | 74.30 | 0.00 | - | - | 0 | 400.59% |
AAPL240328P00260000 | 2024-03-26 3:29PM EDT | 260.00 | 89.35 | 87.95 | 88.20 | 0.00 | - | 4 | 0 | 0.00% |