Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240405C00265000 | 2024-03-28 9:45AM EDT | 2024-04-05 | 0.01 | 0.00 | 0.01 | 0.00 | - | 5 | 29 | 90.63% |
AAPL240412C00265000 | 2024-03-18 9:30AM EDT | 2024-04-12 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 30 | 50.00% |
AAPL240419C00265000 | 2024-03-18 9:30AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 10 | 2,023 | 54.69% |
AAPL240426C00265000 | 2024-03-21 12:25PM EDT | 2024-04-26 | 0.02 | 0.00 | 0.02 | 0.00 | - | 5 | 8 | 50.78% |
AAPL240517C00265000 | 2024-03-26 3:43PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 7 | 1,395 | 42.77% |
AAPL240621C00265000 | 2024-03-27 11:16AM EDT | 2024-06-21 | 0.05 | 0.04 | 0.06 | 0.00 | - | 2 | 1,263 | 35.25% |
AAPL240719C00265000 | 2024-03-21 3:37PM EDT | 2024-07-19 | 0.05 | 0.02 | 0.08 | 0.00 | - | 15 | 961 | 31.54% |
AAPL240920C00265000 | 2024-03-26 10:04AM EDT | 2024-09-20 | 0.13 | 0.08 | 0.17 | 0.00 | - | 1 | 692 | 27.78% |
AAPL241018C00265000 | 2024-03-25 9:30AM EDT | 2024-10-18 | 0.24 | 0.11 | 0.25 | 0.00 | - | 1 | 4 | 27.20% |
AAPL241115C00265000 | 2024-03-21 9:32AM EDT | 2024-11-15 | 0.19 | 0.15 | 0.31 | 0.00 | - | 7 | 29 | 26.32% |
AAPL241220C00265000 | 2024-03-27 11:25AM EDT | 2024-12-20 | 0.33 | 0.27 | 0.37 | 0.00 | - | 1 | 726 | 25.22% |
AAPL250117C00265000 | 2024-03-28 3:59PM EDT | 2025-01-17 | 0.40 | 0.37 | 0.42 | +0.03 | +8.11% | 10 | 22,446 | 24.46% |
AAPL250919C00265000 | 2024-03-26 1:30PM EDT | 2025-09-19 | 2.02 | 1.79 | 2.55 | 0.00 | - | 1 | 8 | 25.92% |
AAPL260116C00265000 | 2024-03-21 3:45PM EDT | 2026-01-16 | 3.20 | 3.30 | 3.55 | 0.00 | - | 13 | 255 | 25.58% |
AAPL260618C00265000 | 2024-03-28 11:07AM EDT | 2026-06-18 | 5.19 | 5.00 | 5.80 | -0.11 | -2.08% | 2 | 148 | 26.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240621P00265000 | 2023-08-21 9:31AM EDT | 2024-06-21 | 90.00 | 86.95 | 88.45 | 0.00 | - | 8 | 0 | 0.00% |
AAPL240920P00265000 | 2024-03-28 10:03AM EDT | 2024-09-20 | 93.72 | 91.55 | 95.35 | +13.81 | +17.28% | 1 | 0 | 42.02% |
AAPL241220P00265000 | 2023-12-06 4:58PM EDT | 2024-12-20 | 72.50 | 82.65 | 85.25 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250117P00265000 | 2023-12-14 2:01PM EDT | 2025-01-17 | 67.74 | 77.30 | 80.90 | 0.00 | - | 1 | 0 | 0.00% |
AAPL250919P00265000 | 2023-12-05 1:24PM EDT | 2025-09-19 | 71.50 | 82.60 | 85.05 | 0.00 | - | 15 | 0 | 0.00% |
AAPL260116P00265000 | 2024-02-22 4:40PM EDT | 2026-01-16 | 80.20 | 90.65 | 94.45 | 0.00 | - | 1 | 0 | 18.99% |