Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240628C00240000 | 2024-06-25 3:52PM EDT | 2024-06-28 | 0.01 | 0.00 | 0.01 | 0.00 | - | 24 | 3,711 | 51.56% |
AAPL240705C00240000 | 2024-06-25 3:45PM EDT | 2024-07-05 | 0.04 | 0.04 | 0.05 | 0.00 | - | 219 | 12,526 | 36.33% |
AAPL240712C00240000 | 2024-06-25 3:03PM EDT | 2024-07-12 | 0.09 | 0.08 | 0.09 | +0.01 | +12.50% | 99 | 3,739 | 30.18% |
AAPL240719C00240000 | 2024-06-25 3:56PM EDT | 2024-07-19 | 0.14 | 0.13 | 0.16 | +0.01 | +7.69% | 625 | 11,254 | 27.78% |
AAPL240726C00240000 | 2024-06-25 3:57PM EDT | 2024-07-26 | 0.21 | 0.21 | 0.23 | +0.01 | +5.00% | 216 | 4,680 | 26.00% |
AAPL240802C00240000 | 2024-06-25 3:18PM EDT | 2024-08-02 | 0.51 | 0.49 | 0.53 | +0.01 | +2.00% | 58 | 755 | 27.69% |
AAPL240816C00240000 | 2024-06-25 3:51PM EDT | 2024-08-16 | 0.77 | 0.74 | 0.78 | +0.06 | +8.45% | 10,968 | 11,716 | 25.88% |
AAPL240920C00240000 | 2024-06-25 3:55PM EDT | 2024-09-20 | 1.36 | 1.39 | 1.44 | -0.04 | -2.86% | 554 | 13,503 | 23.54% |
AAPL241018C00240000 | 2024-06-25 3:55PM EDT | 2024-10-18 | 2.10 | 2.08 | 2.16 | +0.07 | +3.45% | 65 | 4,519 | 23.18% |
AAPL241115C00240000 | 2024-06-25 12:47PM EDT | 2024-11-15 | 3.71 | 3.40 | 3.55 | +0.07 | +1.92% | 209 | 7,746 | 24.77% |
AAPL241220C00240000 | 2024-06-25 3:57PM EDT | 2024-12-20 | 4.35 | 4.35 | 4.50 | +0.05 | +1.16% | 122 | 14,355 | 24.39% |
AAPL250117C00240000 | 2024-06-25 3:53PM EDT | 2025-01-17 | 5.30 | 5.20 | 5.35 | +0.05 | +0.95% | 307 | 21,116 | 24.40% |
AAPL250321C00240000 | 2024-06-25 11:27AM EDT | 2025-03-21 | 7.80 | 7.65 | 7.90 | +0.05 | +0.65% | 43 | 1,963 | 25.58% |
AAPL250620C00240000 | 2024-06-25 1:28PM EDT | 2025-06-20 | 11.70 | 10.20 | 11.45 | +0.25 | +2.18% | 108 | 7,885 | 26.85% |
AAPL250919C00240000 | 2024-06-25 3:31PM EDT | 2025-09-19 | 15.00 | 14.55 | 14.85 | 0.00 | - | 1 | 1,866 | 27.87% |
AAPL251219C00240000 | 2024-06-24 11:55AM EDT | 2025-12-19 | 19.52 | 17.80 | 18.15 | 0.00 | - | 18 | 1,595 | 28.77% |
AAPL260116C00240000 | 2024-06-25 12:06PM EDT | 2026-01-16 | 19.45 | 18.60 | 19.00 | +0.91 | +4.91% | 46 | 2,071 | 28.89% |
AAPL260618C00240000 | 2024-06-25 12:01PM EDT | 2026-06-18 | 24.30 | 23.25 | 23.90 | +0.70 | +2.97% | 4 | 553 | 29.88% |
AAPL261218C00240000 | 2024-06-25 3:08PM EDT | 2026-12-18 | 29.10 | 28.10 | 28.75 | +0.68 | +2.39% | 133 | 2,732 | 30.39% |
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL240628P00240000 | 2024-06-25 1:05PM EDT | 2024-06-28 | 30.55 | 30.05 | 31.35 | +6.80 | +28.63% | 1 | 0 | 93.85% |
AAPL240705P00240000 | 2024-06-17 1:12PM EDT | 2024-07-05 | 22.85 | 30.05 | 31.45 | 0.00 | - | 3 | 4 | 53.76% |
AAPL240712P00240000 | 2024-06-21 3:52PM EDT | 2024-07-12 | 29.80 | 29.40 | 32.20 | 0.00 | - | 2 | 5 | 51.39% |
AAPL240719P00240000 | 2024-06-24 11:05AM EDT | 2024-07-19 | 28.26 | 30.15 | 31.40 | 0.00 | - | 3 | 7 | 33.99% |
AAPL240726P00240000 | 2024-06-20 10:55AM EDT | 2024-07-26 | 29.00 | 30.40 | 31.20 | 0.00 | - | 2 | 4 | 26.81% |
AAPL240802P00240000 | 2024-06-24 12:50PM EDT | 2024-08-02 | 29.99 | 29.85 | 32.55 | 0.00 | - | 2 | 0 | 36.88% |
AAPL240816P00240000 | 2024-06-25 9:51AM EDT | 2024-08-16 | 30.30 | 30.30 | 31.55 | -0.60 | -1.94% | 50 | 69 | 24.55% |
AAPL240920P00240000 | 2024-06-20 3:14PM EDT | 2024-09-20 | 30.35 | 30.40 | 31.50 | 0.00 | - | 1 | 6 | 18.64% |
AAPL241018P00240000 | 2024-06-25 2:43PM EDT | 2024-10-18 | 29.75 | 30.45 | 31.55 | -0.50 | -1.65% | 2 | 14 | 16.53% |
AAPL241115P00240000 | 2024-06-18 11:16AM EDT | 2024-11-15 | 27.50 | 30.90 | 31.90 | 0.00 | - | 1 | 2 | 16.52% |
AAPL241220P00240000 | 2024-06-21 9:39AM EDT | 2024-12-20 | 30.60 | 31.10 | 32.25 | 0.00 | - | 2 | 17 | 16.08% |
AAPL250117P00240000 | 2024-06-21 3:38PM EDT | 2025-01-17 | 30.40 | 30.70 | 32.30 | 0.00 | - | 54 | 301 | 15.11% |
AAPL250321P00240000 | 2024-06-25 12:46PM EDT | 2025-03-21 | 31.87 | 32.00 | 32.80 | +0.37 | +1.17% | 1 | 19 | 14.52% |
AAPL250620P00240000 | 2024-06-24 9:53AM EDT | 2025-06-20 | 34.00 | 33.15 | 34.45 | 0.00 | - | 10 | 195 | 15.60% |
AAPL250919P00240000 | 2024-06-17 10:16AM EDT | 2025-09-19 | 30.70 | 33.10 | 36.05 | 0.00 | - | 74 | 74 | 16.21% |
AAPL251219P00240000 | 2024-06-21 12:22PM EDT | 2025-12-19 | 35.00 | 35.40 | 36.95 | 0.00 | - | 26 | 174 | 15.89% |
AAPL260116P00240000 | 2024-06-24 3:38PM EDT | 2026-01-16 | 37.20 | 35.70 | 37.55 | 0.00 | - | 10 | 255 | 16.18% |
AAPL260618P00240000 | 2024-06-25 3:30PM EDT | 2026-06-18 | 37.50 | 37.05 | 38.60 | -0.50 | -1.32% | 2 | 19 | 15.42% |
AAPL261218P00240000 | 2024-06-24 11:18AM EDT | 2026-12-18 | 38.38 | 38.35 | 40.45 | 0.00 | - | 2 | 110 | 15.36% |