Callsfor19 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AAPL240419C00170000 | 2024-04-17 3:05PM EDT | 2024-04-19 | 0.71 | 0.70 | 0.72 | -0.83 | -53.90% | 61,175 | 27,713 | 23.29% |
AAPL240426C00170000 | 2024-04-17 3:04PM EDT | 2024-04-26 | 1.95 | 1.98 | 2.00 | -0.85 | -30.25% | 16,644 | 17,694 | 24.93% |
AAPL240503C00170000 | 2024-04-17 3:04PM EDT | 2024-05-03 | 3.98 | 3.95 | 4.05 | -0.67 | -14.19% | 2,321 | 19,923 | 33.45% |
AAPL240510C00170000 | 2024-04-17 3:04PM EDT | 2024-05-10 | 4.49 | 4.45 | 4.55 | -0.71 | -13.63% | 583 | 1,321 | 31.07% |
AAPL240517C00170000 | 2024-04-17 3:04PM EDT | 2024-05-17 | 4.95 | 4.95 | 5.05 | -0.64 | -11.45% | 2,464 | 23,058 | 29.91% |
AAPL240524C00170000 | 2024-04-17 2:59PM EDT | 2024-05-24 | 5.40 | 5.35 | 5.45 | -0.90 | -14.29% | 174 | 1,005 | 28.86% |
AAPL240531C00170000 | 2024-04-17 2:55PM EDT | 2024-05-31 | 5.82 | 5.70 | 5.80 | -0.63 | -9.77% | 163 | 194 | 28.01% |
AAPL240621C00170000 | 2024-04-17 3:01PM EDT | 2024-06-21 | 7.28 | 7.25 | 7.30 | -0.72 | -9.00% | 1,597 | 23,825 | 28.38% |
AAPL240719C00170000 | 2024-04-17 3:03PM EDT | 2024-07-19 | 8.70 | 8.60 | 8.65 | -0.70 | -7.45% | 789 | 6,419 | 27.75% |
AAPL240816C00170000 | 2024-04-17 3:01PM EDT | 2024-08-16 | 10.23 | 10.15 | 10.25 | -0.87 | -7.84% | 325 | 2,846 | 28.48% |
AAPL240920C00170000 | 2024-04-17 2:57PM EDT | 2024-09-20 | 11.75 | 11.60 | 11.75 | -0.78 | -6.23% | 161 | 5,914 | 28.51% |
AAPL241018C00170000 | 2024-04-17 2:54PM EDT | 2024-10-18 | 12.90 | 12.80 | 12.95 | -0.90 | -6.52% | 78 | 1,870 | 28.78% |
AAPL241115C00170000 | 2024-04-17 2:50PM EDT | 2024-11-15 | 14.65 | 14.30 | 14.45 | -0.45 | -2.98% | 104 | 313 | 29.75% |
AAPL241220C00170000 | 2024-04-17 1:25PM EDT | 2024-12-20 | 15.90 | 15.55 | 15.75 | -0.75 | -4.50% | 56 | 7,634 | 29.92% |
AAPL250117C00170000 | 2024-04-17 2:55PM EDT | 2025-01-17 | 16.75 | 16.65 | 16.75 | -0.70 | -4.01% | 235 | 14,606 | 30.08% |
AAPL250321C00170000 | 2024-04-17 3:00PM EDT | 2025-03-21 | 19.00 | 18.95 | 19.25 | -0.92 | -4.62% | 61 | 2,176 | 31.03% |
AAPL250620C00170000 | 2024-04-17 3:01PM EDT | 2025-06-20 | 22.25 | 22.10 | 22.20 | -0.85 | -3.68% | 25 | 2,190 | 31.63% |
AAPL250919C00170000 | 2024-04-17 9:37AM EDT | 2025-09-19 | 26.35 | 24.85 | 25.10 | +0.43 | +1.66% | 1 | 409 | 32.39% |
AAPL251219C00170000 | 2024-04-17 1:34PM EDT | 2025-12-19 | 27.96 | 27.50 | 27.70 | -0.34 | -1.20% | 1 | 4,550 | 32.93% |
AAPL260116C00170000 | 2024-04-17 2:15PM EDT | 2026-01-16 | 28.58 | 28.25 | 28.45 | -0.74 | -2.52% | 46 | 2,059 | 33.06% |
AAPL260618C00170000 | 2024-04-17 2:10PM EDT | 2026-06-18 | 32.70 | 32.05 | 32.45 | -0.55 | -1.65% | 5 | 2,230 | 33.83% |
AAPL261218C00170000 | 2024-04-17 3:02PM EDT | 2026-12-18 | 36.10 | 35.35 | 36.95 | -0.90 | -2.43% | 212 | 490 | 34.72% |
Putsfor19 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AAPL240419P00170000 | 2024-04-17 3:04PM EDT | 2024-04-19 | 2.40 | 2.30 | 2.34 | +0.34 | +16.50% | 26,825 | 48,469 | 21.05% |
AAPL240426P00170000 | 2024-04-17 3:04PM EDT | 2024-04-26 | 3.50 | 3.45 | 3.50 | +0.45 | +15.00% | 4,916 | 6,671 | 22.71% |
AAPL240503P00170000 | 2024-04-17 3:02PM EDT | 2024-05-03 | 5.25 | 5.20 | 5.30 | +0.45 | +9.37% | 1,010 | 4,441 | 30.05% |
AAPL240510P00170000 | 2024-04-17 3:04PM EDT | 2024-05-10 | 5.75 | 5.65 | 5.75 | +0.60 | +12.93% | 483 | 2,055 | 27.93% |
AAPL240517P00170000 | 2024-04-17 3:02PM EDT | 2024-05-17 | 6.15 | 6.15 | 6.20 | +0.50 | +8.85% | 1,997 | 21,571 | 26.88% |
AAPL240524P00170000 | 2024-04-17 2:55PM EDT | 2024-05-24 | 6.35 | 6.35 | 6.45 | +0.60 | +10.43% | 152 | 1,139 | 25.44% |
AAPL240531P00170000 | 2024-04-17 2:44PM EDT | 2024-05-31 | 6.10 | 6.60 | 6.75 | +0.17 | +2.87% | 68 | 220 | 24.66% |
AAPL240621P00170000 | 2024-04-17 3:02PM EDT | 2024-06-21 | 7.70 | 7.65 | 7.75 | +0.50 | +6.94% | 950 | 45,962 | 23.87% |
AAPL240719P00170000 | 2024-04-17 3:00PM EDT | 2024-07-19 | 8.40 | 8.30 | 8.45 | +0.43 | +5.40% | 764 | 7,229 | 22.06% |
AAPL240816P00170000 | 2024-04-17 2:16PM EDT | 2024-08-16 | 9.26 | 9.35 | 9.50 | +0.56 | +6.44% | 242 | 6,258 | 22.08% |
AAPL240920P00170000 | 2024-04-17 2:53PM EDT | 2024-09-20 | 9.98 | 10.10 | 10.30 | +0.33 | +3.42% | 7 | 18,583 | 21.28% |
AAPL241018P00170000 | 2024-04-17 3:00PM EDT | 2024-10-18 | 10.70 | 10.70 | 10.85 | +0.45 | +4.39% | 30 | 9,150 | 20.75% |
AAPL241115P00170000 | 2024-04-17 1:09PM EDT | 2024-11-15 | 11.52 | 11.60 | 11.75 | +0.52 | +4.73% | 3 | 2,973 | 21.10% |
AAPL241220P00170000 | 2024-04-17 2:34PM EDT | 2024-12-20 | 12.15 | 12.20 | 12.40 | +0.62 | +5.38% | 310 | 6,563 | 20.73% |
AAPL250117P00170000 | 2024-04-17 2:42PM EDT | 2025-01-17 | 12.32 | 12.65 | 12.85 | +0.17 | +1.40% | 86 | 40,968 | 20.42% |
AAPL250321P00170000 | 2024-04-17 1:37PM EDT | 2025-03-21 | 13.63 | 13.80 | 14.05 | +0.24 | +1.79% | 553 | 9,077 | 20.29% |
AAPL250620P00170000 | 2024-04-17 11:14AM EDT | 2025-06-20 | 15.00 | 15.35 | 15.55 | +0.15 | +1.01% | 1 | 6,956 | 20.08% |
AAPL250919P00170000 | 2024-04-16 1:34PM EDT | 2025-09-19 | 16.55 | 16.65 | 16.85 | 0.00 | - | 5 | 368 | 19.87% |
AAPL251219P00170000 | 2024-04-17 1:21PM EDT | 2025-12-19 | 17.79 | 17.90 | 18.10 | +2.79 | +18.60% | 3 | 1,636 | 19.78% |
AAPL260116P00170000 | 2024-04-16 3:50PM EDT | 2026-01-16 | 18.29 | 18.20 | 18.35 | 0.00 | - | 15 | 2,605 | 19.62% |
AAPL260618P00170000 | 2024-04-17 10:15AM EDT | 2026-06-18 | 19.03 | 19.70 | 20.05 | +1.53 | +8.74% | 15 | 794 | 19.36% |
AAPL261218P00170000 | 2024-04-17 12:50PM EDT | 2026-12-18 | 20.70 | 20.45 | 21.65 | -0.10 | -0.48% | 34 | 342 | 18.92% |