Callsfor5 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AAPL240405C00190000 | 2024-03-28 3:44PM EDT | 2024-04-05 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 314 | 6,953 | 28.71% |
AAPL240412C00190000 | 2024-03-28 3:57PM EDT | 2024-04-12 | 0.05 | 0.04 | 0.05 | -0.02 | -28.57% | 436 | 4,527 | 23.63% |
AAPL240419C00190000 | 2024-03-28 3:59PM EDT | 2024-04-19 | 0.11 | 0.10 | 0.11 | -0.04 | -26.67% | 2,742 | 57,933 | 22.07% |
AAPL240426C00190000 | 2024-03-28 3:59PM EDT | 2024-04-26 | 0.20 | 0.18 | 0.20 | -0.07 | -25.93% | 1,132 | 3,725 | 21.44% |
AAPL240503C00190000 | 2024-03-28 3:59PM EDT | 2024-05-03 | 0.63 | 0.60 | 0.68 | -0.20 | -24.10% | 250 | 1,792 | 25.44% |
AAPL240517C00190000 | 2024-03-28 3:58PM EDT | 2024-05-17 | 1.03 | 1.00 | 1.05 | -0.27 | -20.77% | 3,555 | 67,769 | 24.46% |
AAPL240621C00190000 | 2024-03-28 3:57PM EDT | 2024-06-21 | 2.35 | 2.18 | 2.31 | -0.23 | -8.91% | 803 | 30,837 | 24.66% |
AAPL240719C00190000 | 2024-03-28 3:59PM EDT | 2024-07-19 | 3.10 | 2.97 | 3.05 | -0.27 | -8.01% | 803 | 11,912 | 23.96% |
AAPL240816C00190000 | 2024-03-28 3:51PM EDT | 2024-08-16 | 4.30 | 4.00 | 4.20 | -0.26 | -5.70% | 217 | 5,728 | 24.77% |
AAPL240920C00190000 | 2024-03-28 3:45PM EDT | 2024-09-20 | 5.40 | 5.05 | 5.25 | -0.37 | -6.41% | 189 | 16,298 | 24.74% |
AAPL241018C00190000 | 2024-03-28 3:26PM EDT | 2024-10-18 | 6.20 | 5.85 | 6.25 | -0.45 | -6.77% | 69 | 1,014 | 25.18% |
AAPL241115C00190000 | 2024-03-28 3:40PM EDT | 2024-11-15 | 7.50 | 7.20 | 7.55 | -0.40 | -5.06% | 97 | 700 | 26.21% |
AAPL241220C00190000 | 2024-03-28 3:28PM EDT | 2024-12-20 | 8.65 | 8.35 | 8.60 | -0.37 | -4.10% | 118 | 10,400 | 26.35% |
AAPL250117C00190000 | 2024-03-28 3:55PM EDT | 2025-01-17 | 9.55 | 9.25 | 9.55 | -0.47 | -4.69% | 208 | 50,016 | 26.69% |
AAPL250321C00190000 | 2024-03-28 12:52PM EDT | 2025-03-21 | 11.31 | 11.30 | 11.75 | -0.87 | -7.14% | 54 | 5,572 | 27.60% |
AAPL250620C00190000 | 2024-03-28 3:04PM EDT | 2025-06-20 | 14.68 | 14.25 | 14.75 | -0.37 | -2.46% | 21 | 5,621 | 28.68% |
AAPL250919C00190000 | 2024-03-28 2:26PM EDT | 2025-09-19 | 17.10 | 16.60 | 17.35 | -0.35 | -2.01% | 3 | 585 | 29.30% |
AAPL251219C00190000 | 2024-03-28 3:06PM EDT | 2025-12-19 | 19.88 | 19.20 | 20.00 | -0.69 | -3.35% | 5 | 2,905 | 30.06% |
AAPL260116C00190000 | 2024-03-28 9:49AM EDT | 2026-01-16 | 20.10 | 18.35 | 22.30 | -0.85 | -4.06% | 1 | 2,136 | 31.92% |
AAPL260618C00190000 | 2024-03-28 3:18PM EDT | 2026-06-18 | 24.25 | 23.55 | 24.60 | -0.05 | -0.21% | 13 | 892 | 31.01% |
AAPL261218C00190000 | 2024-03-28 1:21PM EDT | 2026-12-18 | 27.60 | 27.10 | 28.15 | -1.45 | -4.99% | 3 | 157 | 31.15% |
Putsfor5 April 2024
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|
AAPL240405P00190000 | 2024-03-28 10:46AM EDT | 2024-04-05 | 19.25 | 17.00 | 20.50 | +1.60 | +9.07% | 3 | 1 | 75.78% |
AAPL240412P00190000 | 2024-03-28 2:00PM EDT | 2024-04-12 | 18.68 | 17.95 | 18.55 | +1.18 | +6.74% | 29 | 34 | 22.07% |
AAPL240419P00190000 | 2024-03-28 3:02PM EDT | 2024-04-19 | 18.10 | 17.95 | 20.30 | +1.10 | +6.47% | 13,408 | 2,854 | 43.96% |
AAPL240426P00190000 | 2024-03-28 11:10AM EDT | 2024-04-26 | 19.23 | 17.85 | 20.35 | +2.28 | +13.45% | 1 | 16 | 38.67% |
AAPL240503P00190000 | 2024-03-28 9:33AM EDT | 2024-05-03 | 18.57 | 16.20 | 20.35 | +0.68 | +3.80% | 10 | 75 | 34.72% |
AAPL240517P00190000 | 2024-03-28 2:52PM EDT | 2024-05-17 | 18.45 | 18.10 | 20.00 | +1.45 | +8.53% | 18 | 4,493 | 27.34% |
AAPL240621P00190000 | 2024-03-28 11:52AM EDT | 2024-06-21 | 19.59 | 18.50 | 19.95 | +1.59 | +8.83% | 45 | 18,306 | 20.74% |
AAPL240719P00190000 | 2024-03-27 10:14AM EDT | 2024-07-19 | 18.70 | 18.60 | 20.25 | 0.00 | - | 1 | 3,816 | 19.21% |
AAPL240816P00190000 | 2024-03-27 9:56AM EDT | 2024-08-16 | 19.30 | 19.55 | 20.15 | 0.00 | - | 1 | 2,260 | 16.85% |
AAPL240920P00190000 | 2024-03-28 11:11AM EDT | 2024-09-20 | 21.05 | 19.40 | 20.20 | +1.49 | +7.62% | 1 | 12,831 | 15.25% |
AAPL241018P00190000 | 2024-03-28 1:17PM EDT | 2024-10-18 | 20.94 | 19.95 | 21.70 | -0.41 | -1.92% | 1 | 319 | 18.18% |
AAPL241115P00190000 | 2024-03-28 3:21PM EDT | 2024-11-15 | 20.92 | 20.65 | 22.35 | +0.02 | +0.10% | 3 | 358 | 18.52% |
AAPL241220P00190000 | 2024-03-28 1:53PM EDT | 2024-12-20 | 21.76 | 21.05 | 22.25 | +0.68 | +3.23% | 1 | 21,398 | 17.06% |
AAPL250117P00190000 | 2024-03-28 9:43AM EDT | 2025-01-17 | 22.47 | 21.65 | 22.70 | +0.70 | +3.22% | 5 | 23,067 | 17.12% |
AAPL250321P00190000 | 2024-03-22 10:00AM EDT | 2025-03-21 | 23.43 | 22.45 | 24.55 | 0.00 | - | 2 | 236 | 18.67% |
AAPL250620P00190000 | 2024-03-27 2:18PM EDT | 2025-06-20 | 23.60 | 22.45 | 25.35 | 0.00 | - | 127 | 3,621 | 17.84% |
AAPL250919P00190000 | 2024-03-27 1:12PM EDT | 2025-09-19 | 25.10 | 24.65 | 25.95 | 0.00 | - | 22 | 287 | 17.05% |
AAPL251219P00190000 | 2024-03-21 10:02AM EDT | 2025-12-19 | 23.76 | 25.80 | 27.25 | 0.00 | - | 1 | 2,821 | 17.32% |
AAPL260116P00190000 | 2024-03-28 3:59PM EDT | 2026-01-16 | 26.43 | 26.10 | 27.35 | +0.28 | +1.07% | 6 | 1,970 | 17.07% |
AAPL260618P00190000 | 2024-03-26 3:54PM EDT | 2026-06-18 | 28.90 | 26.20 | 29.00 | 0.00 | - | 4 | 495 | 17.08% |
AAPL261218P00190000 | 2024-03-28 1:17PM EDT | 2026-12-18 | 29.75 | 27.00 | 32.00 | -0.36 | -1.20% | 4 | 3 | 18.16% |