• USD
(AAPL;TICKER_TYPE=S)
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503C00100000 | 4/26/2024 7:36 PM | 100 | 70.13 | 68.75 | 70.05 | 0.72 | 1.04% | 7 | 10 | 176.56% |
| AAPL240503C00105000 | 4/16/2024 2:47 PM | 105 | 65.25 | 63.65 | 65.20 | 0.00 | 0.00% | - | 5 | 166.60% |
| AAPL240503C00110000 | 4/25/2024 6:03 PM | 110 | 59.50 | 58.95 | 59.90 | 0.00 | 0.00% | 1 | 5 | 151.95% |
| AAPL240503C00125000 | 4/25/2024 7:35 PM | 125 | 44.99 | 44.10 | 45.30 | 44.99 | - | - | 2 | 134.77% |
| AAPL240503C00130000 | 4/25/2024 7:26 PM | 130 | 40.14 | 38.65 | 40.25 | 0.00 | 0.00% | 3 | 5 | 101.37% |
| AAPL240503C00135000 | 4/25/2024 2:23 PM | 135 | 33.96 | 33.55 | 35.25 | 0.00 | 0.00% | 3 | 7 | 83.40% |
| AAPL240503C00140000 | 4/26/2024 7:50 PM | 140 | 30.10 | 28.70 | 30.30 | 3.30 | 12.31% | 198 | 32 | 80.18% |
| AAPL240503C00141000 | 4/22/2024 5:52 PM | 141 | 26.55 | 27.65 | 29.35 | 26.55 | - | - | 15 | 77.64% |
| AAPL240503C00142000 | 4/25/2024 1:47 PM | 142 | 27.75 | 27.00 | 28.40 | 27.75 | - | - | 3 | 85.94% |
| AAPL240503C00143000 | 4/26/2024 1:44 PM | 143 | 27.60 | 25.90 | 27.40 | 27.60 | - | 1 | 4 | 80.86% |
| AAPL240503C00144000 | 4/24/2024 4:38 PM | 144 | 25.05 | 24.60 | 26.55 | 25.05 | - | - | 47 | 74.41% |
| AAPL240503C00145000 | 4/26/2024 5:53 PM | 145 | 24.72 | 23.55 | 25.35 | 0.14 | 0.57% | 29 | 35 | 64.26% |
| AAPL240503C00146000 | 4/25/2024 2:03 PM | 146 | 23.50 | 22.65 | 24.40 | 23.50 | - | - | 19 | 66.60% |
| AAPL240503C00147000 | 4/26/2024 6:31 PM | 147 | 22.85 | 22.10 | 22.90 | 22.85 | - | 46 | 0 | 62.60% |
| AAPL240503C00148000 | 4/26/2024 6:45 PM | 148 | 22.10 | 21.05 | 21.90 | 22.10 | - | 1 | 2 | 58.59% |
| AAPL240503C00149000 | 4/26/2024 5:50 PM | 149 | 20.75 | 20.20 | 20.90 | 20.75 | - | 9 | 26 | 60.16% |
| AAPL240503C00150000 | 4/26/2024 7:40 PM | 150 | 20.25 | 19.15 | 20.00 | 0.02 | 0.10% | 517 | 464 | 58.79% |
| AAPL240503C00152500 | 4/26/2024 7:32 PM | 152.5 | 17.77 | 16.95 | 17.40 | -0.43 | -2.36% | 53 | 45 | 56.06% |
| AAPL240503C00155000 | 4/26/2024 7:51 PM | 155 | 15.40 | 14.60 | 14.85 | -0.01 | -0.06% | 109 | 198 | 50.73% |
| AAPL240503C00157500 | 4/26/2024 7:25 PM | 157.5 | 13.08 | 12.25 | 12.50 | -0.06 | -0.46% | 32 | 1,545 | 50.44% |
| AAPL240503C00160000 | 4/26/2024 7:55 PM | 160 | 10.29 | 10.00 | 10.25 | -0.66 | -6.03% | 677 | 940 | 47.36% |
| AAPL240503C00162500 | 4/26/2024 7:54 PM | 162.5 | 8.35 | 8.00 | 8.20 | -0.45 | -5.11% | 407 | 1,963 | 45.85% |
| AAPL240503C00165000 | 4/26/2024 7:59 PM | 165 | 6.36 | 6.15 | 6.30 | -0.59 | -8.49% | 2,965 | 3,464 | 44.04% |
| AAPL240503C00167500 | 4/26/2024 7:59 PM | 167.5 | 4.65 | 4.55 | 4.70 | -0.60 | -11.43% | 2,419 | 5,184 | 43.31% |
| AAPL240503C00170000 | 4/26/2024 7:59 PM | 170 | 3.30 | 3.25 | 3.35 | -0.60 | -15.38% | 23,813 | 28,257 | 42.53% |
| AAPL240503C00172500 | 4/26/2024 7:59 PM | 172.5 | 2.21 | 2.18 | 2.25 | -0.54 | -19.64% | 14,786 | 7,735 | 41.50% |
| AAPL240503C00175000 | 4/26/2024 7:59 PM | 175 | 1.38 | 1.38 | 1.42 | -0.46 | -25.00% | 24,440 | 23,667 | 40.53% |
| AAPL240503C00177500 | 4/26/2024 7:59 PM | 177.5 | 0.87 | 0.82 | 0.87 | -0.33 | -27.50% | 11,400 | 6,059 | 40.23% |
| AAPL240503C00180000 | 4/26/2024 7:59 PM | 180 | 0.50 | 0.49 | 0.54 | -0.27 | -35.06% | 18,698 | 31,024 | 40.72% |
| AAPL240503C00182500 | 4/26/2024 7:59 PM | 182.5 | 0.30 | 0.28 | 0.31 | -0.18 | -37.50% | 9,458 | 1,817 | 40.72% |
| AAPL240503C00185000 | 4/26/2024 7:59 PM | 185 | 0.19 | 0.19 | 0.20 | -0.11 | -36.67% | 4,735 | 10,401 | 42.09% |
| AAPL240503C00187500 | 4/26/2024 7:59 PM | 187.5 | 0.13 | 0.12 | 0.15 | -0.07 | -35.00% | 1,420 | 1,032 | 44.53% |
| AAPL240503C00190000 | 4/26/2024 7:59 PM | 190 | 0.09 | 0.09 | 0.10 | -0.04 | -30.77% | 5,040 | 7,089 | 45.90% |
| AAPL240503C00192500 | 4/26/2024 7:59 PM | 192.5 | 0.07 | 0.06 | 0.07 | -0.02 | -22.22% | 443 | 579 | 47.66% |
| AAPL240503C00195000 | 4/26/2024 7:58 PM | 195 | 0.06 | 0.05 | 0.06 | -0.01 | -14.29% | 3,060 | 4,687 | 50.39% |
| AAPL240503C00197500 | 4/26/2024 7:58 PM | 197.5 | 0.05 | 0.04 | 0.05 | 0.01 | 25.00% | 411 | 909 | 52.34% |
| AAPL240503C00200000 | 4/26/2024 7:59 PM | 200 | 0.03 | 0.03 | 0.04 | -0.01 | -25.00% | 1,500 | 5,871 | 54.30% |
| AAPL240503C00205000 | 4/26/2024 7:52 PM | 205 | 0.01 | 0.01 | 0.03 | -0.01 | -50.00% | 503 | 908 | 57.42% |
| AAPL240503C00210000 | 4/26/2024 7:59 PM | 210 | 0.01 | 0.01 | 0.02 | 0.00 | 0.00% | 324 | 1,680 | 61.72% |
| AAPL240503C00215000 | 4/25/2024 7:45 PM | 215 | 0.02 | 0.00 | 0.02 | 0.00 | 0.00% | 3 | 176 | 65.63% |
| AAPL240503C00220000 | 4/26/2024 6:07 PM | 220 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 53 | 1,193 | 70.31% |
| AAPL240503C00225000 | 4/26/2024 7:26 PM | 225 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 4 | 645 | 71.88% |
| AAPL240503C00230000 | 4/25/2024 1:39 PM | 230 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 1 | 7 | 76.56% |
| AAPL240503C00235000 | 4/12/2024 3:18 PM | 235 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 100 | 100 | 81.25% |
| AAPL240503C00240000 | 4/3/2024 4:25 PM | 240 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 60 | 60 | 87.50% |
| AAPL240503C00245000 | 4/15/2024 4:27 PM | 245 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 6 | 90.63% |
| AAPL240503C00255000 | 4/19/2024 5:51 PM | 255 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 3 | 21 | 98.44% |
| AAPL240503C00265000 | 4/15/2024 3:30 PM | 265 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00% | 20 | 31 | 109.38% |
| Contract Name | Last Trade Date (EDT) | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL240503P00100000 | 4/26/2024 6:14 PM | 100 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 901 | 220 | 131.25% |
| AAPL240503P00105000 | 4/23/2024 6:09 PM | 105 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 1 | 43 | 126.56% |
| AAPL240503P00110000 | 4/23/2024 6:29 PM | 110 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 156 | 168 | 109.38% |
| AAPL240503P00115000 | 4/23/2024 7:17 PM | 115 | 0.01 | 0.00 | 0.01 | 0.00 | 0.00% | 11 | 127 | 96.88% |
| AAPL240503P00120000 | 4/26/2024 2:31 PM | 120 | 0.02 | 0.00 | 0.01 | 0.01 | 100.00% | 1 | 84 | 87.50% |
| AAPL240503P00125000 | 4/26/2024 7:58 PM | 125 | 0.01 | 0.00 | 0.02 | 0.00 | 0.00% | 174 | 501 | 82.81% |
| AAPL240503P00130000 | 4/26/2024 7:31 PM | 130 | 0.02 | 0.00 | 0.03 | 0.00 | 0.00% | 22 | 314 | 76.56% |
| AAPL240503P00135000 | 4/26/2024 7:59 PM | 135 | 0.01 | 0.01 | 0.02 | -0.02 | -66.67% | 561 | 237 | 66.41% |
| AAPL240503P00138000 | 4/26/2024 6:17 PM | 138 | 0.02 | 0.02 | 0.03 | 0.02 | - | 23 | 25 | 63.67% |
| AAPL240503P00139000 | 4/26/2024 3:58 PM | 139 | 0.02 | 0.02 | 0.04 | 0.02 | - | 5 | 22 | 63.28% |
| AAPL240503P00140000 | 4/26/2024 7:29 PM | 140 | 0.03 | 0.02 | 0.03 | -0.01 | -25.00% | 109 | 1,425 | 59.77% |
| AAPL240503P00141000 | 4/26/2024 7:24 PM | 141 | 0.03 | 0.03 | 0.04 | 0.03 | - | 35 | 36 | 60.16% |
| AAPL240503P00142000 | 4/26/2024 7:08 PM | 142 | 0.04 | 0.03 | 0.06 | 0.04 | - | 919 | 123 | 59.77% |
| AAPL240503P00143000 | 4/26/2024 7:10 PM | 143 | 0.04 | 0.04 | 0.05 | 0.04 | - | 43 | 86 | 57.81% |
| AAPL240503P00144000 | 4/26/2024 7:58 PM | 144 | 0.05 | 0.04 | 0.05 | 0.05 | - | 118 | 28 | 55.86% |
| AAPL240503P00145000 | 4/26/2024 7:59 PM | 145 | 0.05 | 0.05 | 0.06 | -0.03 | -37.50% | 1,146 | 1,351 | 55.08% |
| AAPL240503P00146000 | 4/26/2024 6:36 PM | 146 | 0.07 | 0.06 | 0.07 | 0.07 | - | 14 | 113 | 54.30% |
| AAPL240503P00147000 | 4/26/2024 7:59 PM | 147 | 0.07 | 0.07 | 0.08 | 0.07 | - | 49 | 1,470 | 53.13% |
| AAPL240503P00148000 | 4/26/2024 7:59 PM | 148 | 0.09 | 0.06 | 0.09 | 0.09 | - | 268 | 607 | 50.98% |
| AAPL240503P00149000 | 4/26/2024 7:55 PM | 149 | 0.10 | 0.09 | 0.10 | 0.10 | - | 257 | 729 | 50.59% |
| AAPL240503P00150000 | 4/26/2024 7:59 PM | 150 | 0.11 | 0.11 | 0.12 | -0.04 | -26.67% | 876 | 3,744 | 50.20% |
| AAPL240503P00152500 | 4/26/2024 7:59 PM | 152.5 | 0.17 | 0.17 | 0.19 | -0.04 | -19.05% | 535 | 4,278 | 48.44% |
| AAPL240503P00155000 | 4/26/2024 7:59 PM | 155 | 0.27 | 0.26 | 0.27 | -0.07 | -20.59% | 1,647 | 15,822 | 45.51% |
| AAPL240503P00157500 | 4/26/2024 7:59 PM | 157.5 | 0.44 | 0.42 | 0.44 | -0.08 | -15.38% | 1,906 | 1,862 | 44.09% |
| AAPL240503P00160000 | 4/26/2024 7:59 PM | 160 | 0.71 | 0.71 | 0.72 | -0.11 | -13.41% | 6,346 | 14,354 | 42.97% |
| AAPL240503P00162500 | 4/26/2024 7:59 PM | 162.5 | 1.15 | 1.09 | 1.17 | -0.10 | -8.00% | 5,789 | 5,099 | 42.33% |
| AAPL240503P00165000 | 4/26/2024 7:59 PM | 165 | 1.82 | 1.80 | 1.84 | -0.06 | -3.19% | 5,715 | 9,639 | 41.97% |
| AAPL240503P00167500 | 4/26/2024 7:59 PM | 167.5 | 2.69 | 2.65 | 2.76 | -0.02 | -0.74% | 5,696 | 3,873 | 41.68% |
| AAPL240503P00170000 | 4/26/2024 7:59 PM | 170 | 3.85 | 3.80 | 3.95 | 0.10 | 2.67% | 8,630 | 8,275 | 41.36% |
| AAPL240503P00172500 | 4/26/2024 7:55 PM | 172.5 | 5.11 | 5.25 | 5.35 | 0.01 | 0.20% | 2,229 | 1,704 | 40.28% |
| AAPL240503P00175000 | 4/26/2024 7:59 PM | 175 | 6.92 | 6.85 | 7.05 | 0.17 | 2.52% | 3,346 | 2,460 | 39.58% |
| AAPL240503P00177500 | 4/26/2024 6:31 PM | 177.5 | 8.65 | 8.80 | 9.30 | 0.05 | 0.58% | 80 | 2,264 | 44.04% |
| AAPL240503P00180000 | 4/26/2024 7:56 PM | 180 | 11.05 | 10.90 | 11.60 | 0.45 | 4.25% | 971 | 3,442 | 47.97% |
| AAPL240503P00182500 | 4/26/2024 6:29 PM | 182.5 | 12.98 | 13.20 | 13.60 | -0.79 | -5.74% | 116 | 82 | 43.41% |
| AAPL240503P00185000 | 4/26/2024 7:59 PM | 185 | 15.72 | 15.65 | 16.55 | -0.58 | -3.56% | 132 | 27 | 60.21% |
| AAPL240503P00187500 | 4/18/2024 3:05 PM | 187.5 | 19.30 | 18.00 | 19.00 | 0.00 | 0.00% | - | 2 | 51.17% |
| AAPL240503P00190000 | 4/26/2024 7:53 PM | 190 | 20.29 | 20.05 | 21.35 | -0.56 | -2.69% | 45 | 2 | 67.29% |
| AAPL240503P00192500 | 4/25/2024 7:59 PM | 192.5 | 22.65 | 22.60 | 23.80 | 0.00 | 0.00% | 1 | 1 | 71.39% |
| AAPL240503P00195000 | 4/26/2024 7:50 PM | 195 | 24.95 | 25.25 | 26.40 | -4.45 | -15.14% | 6 | 0 | 56.35% |
| AAPL240503P00200000 | 4/26/2024 7:58 PM | 200 | 30.70 | 30.35 | 31.40 | -0.05 | -0.16% | 1,221 | 51 | 68.16% |
| AAPL240503P00205000 | 4/26/2024 3:44 PM | 205 | 34.30 | 34.95 | 36.45 | 34.30 | - | 80 | 0 | 101.22% |