Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129C00130000 | 2021-01-22 3:59PM EST | 2021-01-29 | 10.10 | 10.00 | 10.10 | +1.60 | +18.82% | 10,330 | 37,504 | 57.76% |
AAPL210205C00130000 | 2021-01-22 3:59PM EST | 2021-02-05 | 10.90 | 10.60 | 10.75 | +1.65 | +17.84% | 2,264 | 19,948 | 48.88% |
AAPL210212C00130000 | 2021-01-22 3:59PM EST | 2021-02-12 | 11.47 | 10.15 | 11.90 | +1.70 | +17.40% | 2,056 | 8,221 | 50.68% |
AAPL210219C00130000 | 2021-01-22 3:59PM EST | 2021-02-19 | 11.70 | 11.30 | 11.75 | +1.55 | +15.27% | 8,234 | 93,262 | 42.41% |
AAPL210226C00130000 | 2021-01-22 3:58PM EST | 2021-02-26 | 12.50 | 11.25 | 12.55 | +1.70 | +15.74% | 919 | 1,783 | 43.47% |
AAPL210305C00130000 | 2021-01-22 3:53PM EST | 2021-03-05 | 13.15 | 11.65 | 11.85 | +1.87 | +16.58% | 68 | - | 35.07% |
AAPL210319C00130000 | 2021-01-22 3:59PM EST | 2021-03-19 | 14.02 | 13.65 | 13.85 | +1.70 | +13.80% | 3,434 | 75,255 | 41.15% |
AAPL210416C00130000 | 2021-01-22 3:58PM EST | 2021-04-16 | 15.35 | 15.20 | 15.40 | +1.50 | +10.83% | 2,507 | 17,302 | 40.05% |
AAPL210618C00130000 | 2021-01-22 3:59PM EST | 2021-06-18 | 18.40 | 17.75 | 18.70 | +1.56 | +9.26% | 1,174 | 29,624 | 40.44% |
AAPL210716C00130000 | 2021-01-22 3:59PM EST | 2021-07-16 | 19.38 | 19.00 | 19.80 | +1.58 | +8.88% | 397 | 7,938 | 40.14% |
AAPL210917C00130000 | 2021-01-22 3:57PM EST | 2021-09-17 | 21.30 | 19.00 | 21.60 | +1.36 | +6.82% | 862 | 11,988 | 38.72% |
AAPL220121C00130000 | 2021-01-22 3:59PM EST | 2022-01-21 | 25.05 | 24.80 | 25.15 | +1.45 | +6.14% | 680 | 43,128 | 38.14% |
AAPL220617C00130000 | 2021-01-22 3:47PM EST | 2022-06-17 | 28.65 | 25.80 | 29.00 | +1.65 | +6.11% | 223 | 3,532 | 38.46% |
AAPL220916C00130000 | 2021-01-22 3:33PM EST | 2022-09-16 | 30.50 | 30.00 | 30.75 | +1.80 | +6.27% | 103 | 10,823 | 38.07% |
AAPL230120C00130000 | 2021-01-22 3:59PM EST | 2023-01-20 | 32.75 | 31.60 | 34.75 | +1.48 | +4.73% | 120 | 8,707 | 40.13% |
AAPL230317C00130000 | 2021-01-22 3:59PM EST | 2023-03-17 | 33.85 | 33.25 | 34.70 | +1.35 | +4.15% | 420 | 3,680 | 38.60% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129P00130000 | 2021-01-22 3:59PM EST | 2021-01-29 | 1.03 | 1.02 | 1.04 | -0.53 | -33.97% | 15,209 | 29,158 | 58.84% |
AAPL210205P00130000 | 2021-01-22 3:59PM EST | 2021-02-05 | 1.74 | 1.76 | 1.81 | -0.61 | -25.96% | 2,146 | 3,217 | 50.24% |
AAPL210212P00130000 | 2021-01-22 3:59PM EST | 2021-02-12 | 2.33 | 2.35 | 2.40 | -0.64 | -21.55% | 844 | 2,080 | 46.61% |
AAPL210219P00130000 | 2021-01-22 3:59PM EST | 2021-02-19 | 2.78 | 2.81 | 2.85 | -0.67 | -19.42% | 3,048 | 22,934 | 43.80% |
AAPL210226P00130000 | 2021-01-22 3:47PM EST | 2021-02-26 | 3.20 | 3.30 | 3.45 | -0.69 | -17.74% | 288 | 1,779 | 43.27% |
AAPL210305P00130000 | 2021-01-22 3:54PM EST | 2021-03-05 | 3.86 | 4.35 | 4.55 | -0.66 | -14.60% | 32 | - | 46.27% |
AAPL210319P00130000 | 2021-01-22 3:59PM EST | 2021-03-19 | 4.80 | 4.80 | 4.90 | -0.69 | -12.57% | 2,638 | 20,969 | 41.79% |
AAPL210416P00130000 | 2021-01-22 3:43PM EST | 2021-04-16 | 6.24 | 6.25 | 6.40 | -0.70 | -10.09% | 564 | 2,887 | 40.35% |
AAPL210618P00130000 | 2021-01-22 3:58PM EST | 2021-06-18 | 9.40 | 9.00 | 10.00 | -0.50 | -5.05% | 1,135 | 19,821 | 41.60% |
AAPL210716P00130000 | 2021-01-22 3:58PM EST | 2021-07-16 | 10.15 | 9.40 | 11.15 | -0.67 | -6.19% | 475 | 2,667 | 41.34% |
AAPL210917P00130000 | 2021-01-22 3:48PM EST | 2021-09-17 | 12.30 | 12.35 | 12.50 | -0.75 | -5.75% | 360 | 6,533 | 38.66% |
AAPL220121P00130000 | 2021-01-22 3:59PM EST | 2022-01-21 | 15.85 | 15.00 | 16.00 | -0.57 | -3.47% | 750 | 35,007 | 38.02% |
AAPL220617P00130000 | 2021-01-22 3:32PM EST | 2022-06-17 | 19.00 | 16.60 | 21.50 | -0.66 | -3.36% | 11 | 921 | 41.07% |
AAPL220916P00130000 | 2021-01-21 1:10PM EST | 2022-09-16 | 21.30 | 18.50 | 23.50 | -0.35 | -1.62% | 7 | 463 | 40.86% |
AAPL230120P00130000 | 2021-01-22 3:44PM EST | 2023-01-20 | 22.75 | 20.50 | 25.30 | -0.65 | -2.78% | 40 | 1,811 | 39.64% |
AAPL230317P00130000 | 2021-01-22 9:32AM EST | 2023-03-17 | 23.75 | 22.50 | 25.00 | -1.24 | -4.96% | 3 | 1,272 | 37.80% |