Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129C00160000 | 2021-01-22 3:59PM EST | 2021-01-29 | 0.46 | 0.46 | 0.47 | +0.06 | +15.00% | 35,747 | 6,541 | 69.53% |
AAPL210205C00160000 | 2021-01-22 3:59PM EST | 2021-02-05 | 0.87 | 0.83 | 0.91 | +0.13 | +17.57% | 6,385 | 2,528 | 57.72% |
AAPL210212C00160000 | 2021-01-22 3:59PM EST | 2021-02-12 | 1.19 | 1.15 | 1.21 | +0.19 | +19.00% | 362 | 1,546 | 51.51% |
AAPL210219C00160000 | 2021-01-22 3:59PM EST | 2021-02-19 | 1.44 | 1.40 | 1.44 | +0.21 | +17.07% | 6,375 | 19,455 | 47.51% |
AAPL210226C00160000 | 2021-01-22 3:56PM EST | 2021-02-26 | 1.72 | 1.67 | 1.80 | +0.21 | +13.91% | 708 | 574 | 45.81% |
AAPL210319C00160000 | 2021-01-22 3:59PM EST | 2021-03-19 | 2.80 | 2.74 | 2.85 | +0.47 | +20.17% | 4,595 | 21,935 | 43.03% |
AAPL210416C00160000 | 2021-01-22 3:59PM EST | 2021-04-16 | 4.00 | 3.95 | 4.10 | +0.65 | +19.40% | 92,388 | 5,051 | 41.04% |
AAPL210618C00160000 | 2021-01-22 3:57PM EST | 2021-06-18 | 6.70 | 6.55 | 6.80 | +0.95 | +16.52% | 941 | 33,755 | 39.78% |
AAPL210716C00160000 | 2021-01-22 3:47PM EST | 2021-07-16 | 7.70 | 6.70 | 7.80 | +1.10 | +16.67% | 297 | 3,441 | 39.29% |
AAPL210917C00160000 | 2021-01-22 3:59PM EST | 2021-09-17 | 9.50 | 8.45 | 9.60 | +1.00 | +11.76% | 283 | 22,251 | 37.95% |
AAPL220121C00160000 | 2021-01-22 3:59PM EST | 2022-01-21 | 13.05 | 12.75 | 13.20 | +1.06 | +8.84% | 529 | 16,216 | 37.38% |
AAPL220617C00160000 | 2021-01-22 2:43PM EST | 2022-06-17 | 16.50 | 14.00 | 18.45 | +0.85 | +5.43% | 44 | 1,820 | 39.61% |
AAPL220916C00160000 | 2021-01-22 3:29PM EST | 2022-09-16 | 18.80 | 18.50 | 22.00 | +1.30 | +7.43% | 15 | 1,937 | 41.47% |
AAPL230120C00160000 | 2021-01-22 3:23PM EST | 2023-01-20 | 21.47 | 19.00 | 24.00 | +1.12 | +5.50% | 86 | 7,106 | 40.27% |
AAPL230317C00160000 | 2021-01-22 1:51PM EST | 2023-03-17 | 22.30 | 21.70 | 24.15 | +1.30 | +6.19% | 58 | 663 | 38.98% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129P00160000 | 2021-01-22 3:57PM EST | 2021-01-29 | 21.16 | 21.40 | 21.55 | -2.34 | -9.96% | 90 | 11 | 72.27% |
AAPL210205P00160000 | 2021-01-22 3:57PM EST | 2021-02-05 | 21.75 | 22.00 | 22.15 | -3.60 | -14.20% | 23 | 69 | 62.55% |
AAPL210212P00160000 | 2021-01-06 10:58AM EST | 2021-02-12 | 31.30 | 21.35 | 23.40 | 0.00 | - | - | 20 | 54.93% |
AAPL210219P00160000 | 2021-01-22 3:56PM EST | 2021-02-19 | 22.30 | 22.05 | 23.50 | -2.47 | -9.97% | 63 | 574 | 51.67% |
AAPL210319P00160000 | 2021-01-22 3:53PM EST | 2021-03-19 | 23.55 | 22.90 | 24.70 | -6.05 | -20.44% | 10 | 445 | 48.43% |
AAPL210416P00160000 | 2021-01-22 3:39PM EST | 2021-04-16 | 24.51 | 24.00 | 25.85 | -2.20 | -8.24% | 12 | 274 | 44.70% |
AAPL210618P00160000 | 2021-01-22 2:43PM EST | 2021-06-18 | 27.68 | 26.00 | 29.90 | -1.85 | -6.26% | 8 | 98 | 46.42% |
AAPL210716P00160000 | 2021-01-22 12:19PM EST | 2021-07-16 | 28.45 | 26.05 | 30.30 | -1.80 | -5.95% | 22 | 141 | 43.65% |
AAPL210917P00160000 | 2021-01-22 1:28PM EST | 2021-09-17 | 30.85 | 29.00 | 33.00 | -1.05 | -3.29% | 2 | 333 | 43.67% |
AAPL220121P00160000 | 2021-01-22 1:04PM EST | 2022-01-21 | 34.31 | 31.90 | 35.70 | -0.59 | -1.69% | 4 | 493 | 40.28% |
AAPL220617P00160000 | 2021-01-11 10:43AM EST | 2022-06-17 | 43.15 | 35.00 | 39.50 | 0.00 | - | 1 | 69 | 39.82% |
AAPL220916P00160000 | 2021-01-22 2:34PM EST | 2022-09-16 | 39.38 | 36.50 | 41.50 | -2.16 | -5.20% | 26 | 169 | 39.50% |
AAPL230120P00160000 | 2021-01-22 2:34PM EST | 2023-01-20 | 41.48 | 39.00 | 44.00 | -6.12 | -12.86% | 29 | 41 | 39.12% |
AAPL230317P00160000 | 2021-01-22 3:05PM EST | 2023-03-17 | 42.00 | 40.00 | 43.70 | -6.80 | -13.93% | 102 | 176 | 37.33% |