Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129C00155000 | 2021-01-22 3:59PM EST | 2021-01-29 | 0.77 | 0.75 | 0.79 | +0.14 | +22.22% | 15,051 | 6,956 | 71.19% |
AAPL210205C00155000 | 2021-01-22 3:59PM EST | 2021-02-05 | 1.32 | 1.26 | 1.35 | +0.24 | +22.22% | 2,495 | 2,607 | 57.15% |
AAPL210212C00155000 | 2021-01-22 3:59PM EST | 2021-02-12 | 1.70 | 1.64 | 1.73 | +0.25 | +17.24% | 856 | 1,942 | 50.49% |
AAPL210219C00155000 | 2021-01-22 3:59PM EST | 2021-02-19 | 1.98 | 1.97 | 2.02 | +0.25 | +14.45% | 12,337 | 22,057 | 46.57% |
AAPL210226C00155000 | 2021-01-22 3:57PM EST | 2021-02-26 | 2.43 | 2.34 | 2.48 | +0.34 | +16.27% | 806 | 441 | 45.12% |
AAPL210319C00155000 | 2021-01-22 3:59PM EST | 2021-03-19 | 3.69 | 3.60 | 3.75 | +0.64 | +20.98% | 4,843 | 19,055 | 42.71% |
AAPL210416C00155000 | 2021-01-22 3:58PM EST | 2021-04-16 | 5.10 | 5.00 | 5.15 | +0.80 | +18.60% | 6,947 | 5,716 | 40.81% |
AAPL210618C00155000 | 2021-01-22 3:59PM EST | 2021-06-18 | 8.00 | 7.55 | 8.80 | +1.10 | +15.94% | 1,816 | 38,463 | 41.88% |
AAPL210716C00155000 | 2021-01-22 3:57PM EST | 2021-07-16 | 8.98 | 8.35 | 9.00 | +1.20 | +15.42% | 303 | 2,500 | 38.90% |
AAPL210917C00155000 | 2021-01-22 3:31PM EST | 2021-09-17 | 11.07 | 9.80 | 11.75 | +1.22 | +12.39% | 218 | 7,890 | 39.64% |
AAPL220121C00155000 | 2021-01-22 3:58PM EST | 2022-01-21 | 14.75 | 12.95 | 15.00 | +1.31 | +9.75% | 456 | 11,632 | 37.96% |
AAPL220617C00155000 | 2021-01-22 3:40PM EST | 2022-06-17 | 18.52 | 15.80 | 20.00 | +1.37 | +7.99% | 60 | 1,479 | 39.66% |
AAPL220916C00155000 | 2021-01-22 3:41PM EST | 2022-09-16 | 20.50 | 18.00 | 22.50 | +1.78 | +9.51% | 15 | 1,723 | 40.04% |
AAPL230120C00155000 | 2021-01-22 1:49PM EST | 2023-01-20 | 22.16 | 20.50 | 24.90 | +0.61 | +2.83% | 108 | 2,399 | 39.48% |
AAPL230317C00155000 | 2021-01-22 2:54PM EST | 2023-03-17 | 24.50 | 23.25 | 26.10 | +1.32 | +5.69% | 23 | 659 | 39.52% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129P00155000 | 2021-01-22 3:28PM EST | 2021-01-29 | 16.45 | 16.70 | 16.85 | -2.75 | -14.32% | 231 | 29 | 73.19% |
AAPL210205P00155000 | 2021-01-21 12:19PM EST | 2021-02-05 | 17.15 | 17.40 | 17.55 | -3.40 | -16.55% | 4 | 20 | 60.67% |
AAPL210212P00155000 | 2021-01-12 2:32PM EST | 2021-02-12 | 26.22 | 16.90 | 18.70 | 0.00 | - | 6 | 19 | 52.52% |
AAPL210219P00155000 | 2021-01-22 3:36PM EST | 2021-02-19 | 17.51 | 17.20 | 18.35 | -2.19 | -11.12% | 21 | 726 | 50.12% |
AAPL210226P00155000 | 2021-01-21 11:02AM EST | 2021-02-26 | 20.70 | 19.70 | 19.90 | 0.00 | - | 1 | 0 | 55.16% |
AAPL210319P00155000 | 2021-01-22 3:53PM EST | 2021-03-19 | 19.45 | 19.50 | 20.60 | -2.75 | -12.39% | 9 | 439 | 47.64% |
AAPL210416P00155000 | 2021-01-22 9:41AM EST | 2021-04-16 | 21.48 | 20.80 | 21.90 | -1.56 | -6.77% | 7 | 366 | 44.23% |
AAPL210618P00155000 | 2021-01-22 3:58PM EST | 2021-06-18 | 23.72 | 23.05 | 24.50 | -2.08 | -8.06% | 25 | 212 | 41.22% |
AAPL210716P00155000 | 2021-01-22 2:52PM EST | 2021-07-16 | 24.90 | 24.55 | 26.65 | -6.98 | -21.89% | 35 | 68 | 43.54% |
AAPL210917P00155000 | 2021-01-22 1:25PM EST | 2021-09-17 | 27.40 | 26.60 | 28.05 | -0.43 | -1.55% | 6 | 238 | 40.50% |
AAPL220121P00155000 | 2021-01-22 10:26AM EST | 2022-01-21 | 30.70 | 30.15 | 32.20 | -1.00 | -3.15% | 6 | 186 | 40.29% |
AAPL220617P00155000 | 2021-01-14 3:17PM EST | 2022-06-17 | 33.80 | 31.50 | 36.50 | -5.85 | -14.75% | 2 | 27 | 40.56% |
AAPL220916P00155000 | 2021-01-21 10:11AM EST | 2022-09-16 | 37.10 | 33.00 | 38.00 | 0.00 | - | 76 | 52 | 39.47% |
AAPL230120P00155000 | 2021-01-21 3:25PM EST | 2023-01-20 | 39.05 | 35.50 | 40.50 | 0.00 | - | 201 | 689 | 39.09% |
AAPL230317P00155000 | 2021-01-22 12:54PM EST | 2023-03-17 | 39.50 | 36.50 | 40.10 | -1.35 | -3.30% | 2 | 151 | 37.18% |