Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419C00090000 | 2024-02-14 11:39AM EDT | 2024-04-19 | 94.81 | 81.55 | 82.00 | 0.00 | - | 1 | 204 | 138.18% |
AAPL240517C00090000 | 2024-03-07 12:49PM EDT | 2024-05-17 | 80.05 | 81.55 | 82.30 | 0.00 | - | 1 | 4 | 97.07% |
AAPL240621C00090000 | 2024-03-21 3:32PM EDT | 2024-06-21 | 82.60 | 81.75 | 82.55 | 0.00 | - | 2 | 1,210 | 78.93% |
AAPL240719C00090000 | 2024-03-21 1:07PM EDT | 2024-07-19 | 83.85 | 82.35 | 83.00 | 0.00 | - | 21 | 329 | 75.49% |
AAPL240920C00090000 | 2024-03-21 1:47PM EDT | 2024-09-20 | 83.90 | 83.00 | 83.80 | 0.00 | - | 1 | 93 | 66.75% |
AAPL241220C00090000 | 2024-03-08 11:18AM EDT | 2024-12-20 | 84.80 | 84.00 | 84.80 | 0.00 | - | 20 | 36 | 60.00% |
AAPL250117C00090000 | 2024-03-26 9:50AM EDT | 2025-01-17 | 84.45 | 84.40 | 85.45 | 0.00 | - | 1 | 623 | 59.67% |
AAPL250321C00090000 | 2024-03-28 12:36PM EDT | 2025-03-21 | 85.50 | 85.00 | 85.80 | -1.22 | -1.41% | 15 | 82 | 56.18% |
AAPL250620C00090000 | 2024-03-28 11:22AM EDT | 2025-06-20 | 85.83 | 85.75 | 86.55 | -1.77 | -2.02% | 1 | 436 | 52.84% |
AAPL250919C00090000 | 2024-03-21 3:36PM EDT | 2025-09-19 | 87.00 | 86.55 | 87.70 | 0.00 | - | 2 | 12 | 51.17% |
AAPL251219C00090000 | 2024-03-27 2:22PM EDT | 2025-12-19 | 89.29 | 87.25 | 88.70 | 0.00 | - | 10 | 229 | 51.50% |
AAPL260116C00090000 | 2024-03-13 12:14PM EDT | 2026-01-16 | 88.05 | 87.80 | 89.00 | 0.00 | - | 2 | 65 | 51.14% |
AAPL260618C00090000 | 2024-03-27 2:21PM EDT | 2026-06-18 | 90.73 | 88.50 | 90.80 | 0.00 | - | 1 | 1,488 | 49.96% |
AAPL261218C00090000 | 2024-03-27 2:25PM EDT | 2026-12-18 | 92.07 | 89.10 | 92.60 | 0.00 | - | 3 | 3 | 48.49% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240419P00090000 | 2024-03-21 11:14AM EDT | 2024-04-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 4 | 1,258 | 81.25% |
AAPL240517P00090000 | 2024-03-26 2:06PM EDT | 2024-05-17 | 0.01 | 0.00 | 0.03 | 0.00 | - | 100 | 205 | 59.38% |
AAPL240621P00090000 | 2024-03-26 12:31PM EDT | 2024-06-21 | 0.05 | 0.03 | 0.06 | 0.00 | - | 54 | 2,935 | 50.98% |
AAPL240719P00090000 | 2024-03-26 3:56PM EDT | 2024-07-19 | 0.07 | 0.05 | 0.08 | 0.00 | - | 1 | 89 | 47.27% |
AAPL240816P00090000 | 2024-03-25 11:53AM EDT | 2024-08-16 | 0.12 | 0.08 | 0.12 | 0.00 | - | 2 | 131 | 44.53% |
AAPL240920P00090000 | 2024-03-28 10:40AM EDT | 2024-09-20 | 0.14 | 0.12 | 0.15 | +0.01 | +7.69% | 4 | 310 | 41.11% |
AAPL241018P00090000 | 2024-03-18 1:35PM EDT | 2024-10-18 | 0.13 | 0.11 | 0.23 | 0.00 | - | 2 | 20 | 40.53% |
AAPL241115P00090000 | 2024-03-18 9:30AM EDT | 2024-11-15 | 0.20 | 0.15 | 0.29 | 0.00 | - | 8 | 11 | 39.36% |
AAPL241220P00090000 | 2024-03-26 1:14PM EDT | 2024-12-20 | 0.29 | 0.24 | 0.31 | 0.00 | - | 1 | 655 | 37.06% |
AAPL250117P00090000 | 2024-03-28 9:30AM EDT | 2025-01-17 | 0.32 | 0.30 | 0.33 | +0.02 | +6.67% | 2 | 30,373 | 35.62% |
AAPL250321P00090000 | 2024-03-21 1:07PM EDT | 2025-03-21 | 0.50 | 0.36 | 0.49 | 0.00 | - | 1 | 17 | 34.52% |
AAPL250620P00090000 | 2024-03-27 3:36PM EDT | 2025-06-20 | 0.54 | 0.55 | 0.68 | 0.00 | - | 134 | 229 | 32.69% |
AAPL250919P00090000 | 2024-03-26 12:25PM EDT | 2025-09-19 | 0.79 | 0.60 | 0.99 | 0.00 | - | 1 | 627 | 32.07% |
AAPL251219P00090000 | 2024-03-14 11:27AM EDT | 2025-12-19 | 1.04 | 0.98 | 1.22 | 0.00 | - | 25 | 2,909 | 30.99% |
AAPL260116P00090000 | 2024-03-28 12:16PM EDT | 2026-01-16 | 1.18 | 1.11 | 1.21 | 0.00 | - | 2 | 1,127 | 30.27% |
AAPL260618P00090000 | 2024-03-28 10:47AM EDT | 2026-06-18 | 1.57 | 1.37 | 1.75 | +0.04 | +2.61% | 9 | 515 | 29.63% |
AAPL261218P00090000 | 2024-03-26 3:59PM EDT | 2026-12-18 | 1.91 | 0.71 | 2.55 | -0.59 | -23.60% | 2 | 10 | 29.41% |