Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328C00160000 | 2024-03-27 3:59PM EDT | 2024-03-28 | 13.30 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 0.00% |
AAPL240405C00160000 | 2024-03-27 3:58PM EDT | 2024-04-05 | 13.38 | 0.00 | 0.00 | 0.00 | - | 973 | 2,112 | 0.00% |
AAPL240412C00160000 | 2024-03-27 3:50PM EDT | 2024-04-12 | 14.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
AAPL240419C00160000 | 2024-03-27 3:59PM EDT | 2024-04-19 | 14.00 | 0.00 | 0.00 | 0.00 | - | 336 | 0 | 0.00% |
AAPL240426C00160000 | 2024-03-27 3:42PM EDT | 2024-04-26 | 14.60 | 0.00 | 0.00 | 0.00 | - | 602 | 198 | 0.00% |
AAPL240503C00160000 | 2024-03-27 3:53PM EDT | 2024-05-03 | 15.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
AAPL240517C00160000 | 2024-03-27 3:51PM EDT | 2024-05-17 | 16.10 | 0.00 | 0.00 | 0.00 | - | 77 | 0 | 0.00% |
AAPL240621C00160000 | 2024-03-27 3:58PM EDT | 2024-06-21 | 17.70 | 0.00 | 0.00 | 0.00 | - | 137 | 0 | 0.00% |
AAPL240719C00160000 | 2024-03-27 3:58PM EDT | 2024-07-19 | 18.90 | 0.00 | 0.00 | 0.00 | - | 94 | 882 | 0.00% |
AAPL240816C00160000 | 2024-03-27 12:29PM EDT | 2024-08-16 | 19.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240920C00160000 | 2024-03-27 3:50PM EDT | 2024-09-20 | 21.68 | 0.00 | 0.00 | 0.00 | - | 9 | 2,783 | 0.00% |
AAPL241018C00160000 | 2024-03-27 3:42PM EDT | 2024-10-18 | 22.72 | 0.00 | 0.00 | 0.00 | - | 22 | 149 | 0.00% |
AAPL241115C00160000 | 2024-03-27 10:23AM EDT | 2024-11-15 | 23.32 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
AAPL241220C00160000 | 2024-03-27 3:55PM EDT | 2024-12-20 | 25.35 | 0.00 | 0.00 | 0.00 | - | 404 | 1,223 | 0.00% |
AAPL250117C00160000 | 2024-03-27 2:24PM EDT | 2025-01-17 | 25.90 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
AAPL250321C00160000 | 2024-03-27 2:42PM EDT | 2025-03-21 | 27.88 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
AAPL250620C00160000 | 2024-03-27 3:35PM EDT | 2025-06-20 | 31.10 | 0.00 | 0.00 | 0.00 | - | 10 | 2,572 | 0.00% |
AAPL250919C00160000 | 2024-03-25 3:52PM EDT | 2025-09-19 | 32.75 | 0.00 | 0.00 | 0.00 | - | 9 | 87 | 0.00% |
AAPL251219C00160000 | 2024-03-26 1:22PM EDT | 2025-12-19 | 34.92 | 0.00 | 0.00 | 0.00 | - | 1 | 1,598 | 0.00% |
AAPL260116C00160000 | 2024-03-27 11:14AM EDT | 2026-01-16 | 36.50 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
AAPL260618C00160000 | 2024-03-27 1:53PM EDT | 2026-06-18 | 39.80 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
AAPL261218C00160000 | 2024-03-26 3:56PM EDT | 2026-12-18 | 40.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240328P00160000 | 2024-03-27 3:52PM EDT | 2024-03-28 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2,481 | 0 | 25.00% |
AAPL240405P00160000 | 2024-03-27 3:59PM EDT | 2024-04-05 | 0.08 | 0.00 | 0.00 | 0.00 | - | 1,531 | 6,493 | 12.50% |
AAPL240412P00160000 | 2024-03-27 3:59PM EDT | 2024-04-12 | 0.19 | 0.00 | 0.00 | 0.00 | - | 532 | 0 | 6.25% |
AAPL240419P00160000 | 2024-03-27 3:58PM EDT | 2024-04-19 | 0.38 | 0.00 | 0.00 | 0.00 | - | 3,998 | 0 | 6.25% |
AAPL240426P00160000 | 2024-03-27 3:59PM EDT | 2024-04-26 | 0.54 | 0.00 | 0.00 | 0.00 | - | 401 | 0 | 6.25% |
AAPL240503P00160000 | 2024-03-27 3:54PM EDT | 2024-05-03 | 1.08 | 0.00 | 0.00 | 0.00 | - | 380 | 0 | 6.25% |
AAPL240517P00160000 | 2024-03-27 3:58PM EDT | 2024-05-17 | 1.57 | 0.00 | 0.00 | 0.00 | - | 928 | 12,376 | 6.25% |
AAPL240621P00160000 | 2024-03-27 3:59PM EDT | 2024-06-21 | 2.60 | 0.00 | 0.00 | 0.00 | - | 806 | 0 | 3.13% |
AAPL240719P00160000 | 2024-03-27 3:59PM EDT | 2024-07-19 | 3.15 | 0.00 | 0.00 | 0.00 | - | 114 | 0 | 3.13% |
AAPL240816P00160000 | 2024-03-27 3:40PM EDT | 2024-08-16 | 4.00 | 0.00 | 0.00 | 0.00 | - | 459 | 2,842 | 3.13% |
AAPL240920P00160000 | 2024-03-27 3:52PM EDT | 2024-09-20 | 4.57 | 0.00 | 0.00 | 0.00 | - | 251 | 10,389 | 3.13% |
AAPL241018P00160000 | 2024-03-27 10:41AM EDT | 2024-10-18 | 5.45 | 0.00 | 0.00 | 0.00 | - | 14 | 2,111 | 3.13% |
AAPL241115P00160000 | 2024-03-27 12:32PM EDT | 2024-11-15 | 6.39 | 0.00 | 0.00 | 0.00 | - | 13 | 1,292 | 3.13% |
AAPL241220P00160000 | 2024-03-27 3:24PM EDT | 2024-12-20 | 6.74 | 0.00 | 0.00 | 0.00 | - | 16 | 9,663 | 1.56% |
AAPL250117P00160000 | 2024-03-27 3:57PM EDT | 2025-01-17 | 7.10 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 1.56% |
AAPL250321P00160000 | 2024-03-27 3:48PM EDT | 2025-03-21 | 8.22 | 0.00 | 0.00 | 0.00 | - | 3 | 1,608 | 1.56% |
AAPL250620P00160000 | 2024-03-27 3:32PM EDT | 2025-06-20 | 9.84 | 0.00 | 0.00 | 0.00 | - | 1 | 4,425 | 1.56% |
AAPL250919P00160000 | 2024-03-26 3:06PM EDT | 2025-09-19 | 11.80 | 0.00 | 0.00 | 0.00 | - | 47 | 0 | 1.56% |
AAPL251219P00160000 | 2024-03-26 10:42AM EDT | 2025-12-19 | 13.10 | 0.00 | 0.00 | 0.00 | - | 2 | 7,751 | 1.56% |
AAPL260116P00160000 | 2024-03-27 10:34AM EDT | 2026-01-16 | 12.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
AAPL260618P00160000 | 2024-03-25 2:11PM EDT | 2026-06-18 | 14.60 | 0.00 | 0.00 | 0.00 | - | 1 | 7,501 | 1.56% |
AAPL261218P00160000 | 2024-03-27 3:42PM EDT | 2026-12-18 | 15.75 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |