Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00245000 | 2024-03-18 9:30AM EDT | 2024-03-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 6 | 212.50% |
AAPL240419C00245000 | 2024-03-28 2:50PM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 20 | 1,704 | 47.66% |
AAPL240503C00245000 | 2024-03-26 10:10AM EDT | 2024-05-03 | 0.09 | 0.00 | 0.07 | 0.00 | - | 1 | 3 | 45.70% |
AAPL240517C00245000 | 2024-03-28 3:44PM EDT | 2024-05-17 | 0.02 | 0.01 | 0.04 | -0.01 | -33.33% | 21 | 2,482 | 36.52% |
AAPL240621C00245000 | 2024-03-28 2:11PM EDT | 2024-06-21 | 0.07 | 0.04 | 0.10 | -0.01 | -12.50% | 2 | 5,910 | 31.35% |
AAPL240719C00245000 | 2024-03-26 2:59PM EDT | 2024-07-19 | 0.11 | 0.09 | 0.15 | 0.00 | - | 12 | 6,555 | 28.71% |
AAPL240816C00245000 | 2024-03-25 2:08PM EDT | 2024-08-16 | 0.18 | 0.18 | 0.22 | 0.00 | - | 1 | 868 | 27.15% |
AAPL240920C00245000 | 2024-03-27 3:52PM EDT | 2024-09-20 | 0.23 | 0.21 | 0.26 | 0.00 | - | 65 | 5,326 | 24.93% |
AAPL241018C00245000 | 2024-03-15 9:34AM EDT | 2024-10-18 | 0.42 | 0.24 | 0.42 | 0.00 | - | 1 | 25 | 25.01% |
AAPL241115C00245000 | 2024-03-21 9:39AM EDT | 2024-11-15 | 0.60 | 0.40 | 0.58 | 0.00 | - | 36 | 141 | 24.83% |
AAPL241220C00245000 | 2024-03-28 11:49AM EDT | 2024-12-20 | 0.66 | 0.66 | 0.71 | -0.05 | -7.04% | 11 | 1,454 | 24.02% |
AAPL250117C00245000 | 2024-03-27 3:41PM EDT | 2025-01-17 | 0.86 | 0.79 | 0.87 | -0.04 | -4.44% | 5 | 9,893 | 23.79% |
AAPL250321C00245000 | 2024-03-27 10:09AM EDT | 2025-03-21 | 1.50 | 1.27 | 1.50 | 0.00 | - | 10 | 285 | 24.27% |
AAPL250620C00245000 | 2024-03-28 10:45AM EDT | 2025-06-20 | 2.40 | 2.31 | 2.61 | +0.05 | +2.13% | 1 | 4,104 | 24.88% |
AAPL250919C00245000 | 2024-03-26 2:04PM EDT | 2025-09-19 | 3.60 | 3.30 | 4.20 | 0.00 | - | 3 | 296 | 26.03% |
AAPL251219C00245000 | 2024-03-28 12:38PM EDT | 2025-12-19 | 5.18 | 5.00 | 5.45 | -0.07 | -1.33% | 1 | 470 | 26.18% |
AAPL260116C00245000 | 2024-03-28 1:22PM EDT | 2026-01-16 | 5.65 | 5.50 | 5.95 | -0.15 | -2.59% | 1 | 1,029 | 26.40% |
AAPL260618C00245000 | 2024-03-22 9:34AM EDT | 2026-06-18 | 7.96 | 7.50 | 8.60 | 0.00 | - | 15 | 132 | 27.22% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00245000 | 2024-02-29 4:52PM EDT | 2024-03-28 | 64.35 | 71.75 | 74.30 | 0.00 | - | - | 0 | 400.59% |
AAPL240405P00245000 | 2024-02-28 12:30PM EDT | 2024-04-05 | 63.30 | 72.00 | 75.05 | 0.00 | - | - | 0 | 71.88% |
AAPL240419P00245000 | 2024-01-22 12:45PM EDT | 2024-04-19 | 51.60 | 63.20 | 63.50 | 0.00 | - | 1 | 0 | 0.00% |
AAPL240517P00245000 | 2024-03-11 11:24AM EDT | 2024-05-17 | 72.23 | 71.15 | 75.35 | 0.00 | - | 2 | 0 | 67.55% |
AAPL240621P00245000 | 2024-03-26 3:25PM EDT | 2024-06-21 | 74.55 | 72.25 | 74.65 | 0.00 | - | 1 | 1 | 46.63% |
AAPL240920P00245000 | 2023-11-13 1:02PM EDT | 2024-09-20 | 60.23 | 46.45 | 47.95 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220P00245000 | 2024-02-01 1:40PM EDT | 2024-12-20 | 59.10 | 64.10 | 66.35 | 0.00 | - | 2 | 0 | 0.00% |
AAPL250117P00245000 | 2024-02-28 4:47PM EDT | 2025-01-17 | 64.20 | 71.55 | 75.50 | 0.00 | - | 2 | 0 | 28.64% |
AAPL250321P00245000 | 2024-03-11 11:35AM EDT | 2025-03-21 | 72.00 | 71.55 | 75.50 | 0.00 | - | 2 | 0 | 26.02% |
AAPL250620P00245000 | 2023-07-05 12:01PM EDT | 2025-06-20 | 54.50 | 61.15 | 64.40 | 0.00 | - | 70 | 0 | 0.00% |
AAPL250919P00245000 | 2023-11-08 4:09PM EDT | 2025-09-19 | 62.55 | 47.85 | 50.20 | 0.00 | - | - | 0 | 0.00% |
AAPL251219P00245000 | 2024-03-18 3:39PM EDT | 2025-12-19 | 69.72 | 71.60 | 75.50 | 0.00 | - | 5 | 1 | 19.65% |
AAPL260116P00245000 | 2024-02-09 12:47PM EDT | 2026-01-16 | 55.32 | 72.20 | 75.90 | 0.00 | - | 4 | 1 | 20.14% |
AAPL260618P00245000 | 2024-03-12 2:49PM EDT | 2026-06-18 | 71.15 | 71.55 | 75.50 | 0.00 | - | 1 | 0 | 17.35% |