Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129C00190000 | 2021-01-25 1:12PM EST | 2021-01-29 | 0.15 | 0.14 | 0.15 | +0.08 | +114.29% | 3,937 | 1,596 | 116.02% |
AAPL210205C00190000 | 2021-01-25 1:11PM EST | 2021-02-05 | 0.39 | 0.38 | 0.39 | +0.22 | +129.41% | 815 | 250 | 87.89% |
AAPL210212C00190000 | 2021-01-25 12:57PM EST | 2021-02-12 | 0.51 | 0.51 | 0.53 | +0.26 | +104.00% | 171 | 942 | 73.93% |
AAPL210219C00190000 | 2021-01-25 1:14PM EST | 2021-02-19 | 0.62 | 0.61 | 0.62 | +0.31 | +100.00% | 871 | 2,883 | 65.33% |
AAPL210226C00190000 | 2021-01-25 12:54PM EST | 2021-02-26 | 0.69 | 0.72 | 0.75 | +0.25 | +56.82% | 176 | 246 | 60.21% |
AAPL210305C00190000 | 2021-01-25 12:57PM EST | 2021-03-05 | 0.79 | 0.82 | 1.28 | +0.22 | +38.60% | 311 | 1 | 59.23% |
AAPL210319C00190000 | 2021-01-25 12:39PM EST | 2021-03-19 | 0.99 | 1.09 | 1.11 | +0.20 | +25.32% | 917 | 3,867 | 51.54% |
AAPL210416C00190000 | 2021-01-25 1:12PM EST | 2021-04-16 | 1.69 | 1.67 | 1.71 | +0.45 | +36.29% | 762 | 1,578 | 46.78% |
AAPL210618C00190000 | 2021-01-25 12:31PM EST | 2021-06-18 | 2.85 | 3.10 | 3.25 | +0.41 | +16.80% | 221 | 3,282 | 42.56% |
AAPL210716C00190000 | 2021-01-25 1:13PM EST | 2021-07-16 | 3.75 | 3.60 | 3.75 | +0.78 | +26.26% | 99 | 545 | 40.87% |
AAPL210917C00190000 | 2021-01-25 12:17PM EST | 2021-09-17 | 4.83 | 5.05 | 5.20 | +0.77 | +18.97% | 59 | 2,108 | 39.37% |
AAPL220121C00190000 | 2021-01-25 12:43PM EST | 2022-01-21 | 7.65 | 8.00 | 8.15 | +0.85 | +12.50% | 154 | 1,514 | 38.19% |
AAPL220617C00190000 | 2021-01-25 10:48AM EST | 2022-06-17 | 11.20 | 11.30 | 11.60 | +1.45 | +14.87% | 158 | 6,013 | 37.96% |
AAPL220916C00190000 | 2021-01-25 12:26PM EST | 2022-09-16 | 12.63 | 13.20 | 13.50 | +1.06 | +9.16% | 26 | 3,483 | 37.75% |
AAPL230120C00190000 | 2021-01-25 12:43PM EST | 2023-01-20 | 15.50 | 15.80 | 16.15 | +1.30 | +9.15% | 41 | 2,280 | 37.78% |
AAPL230317C00190000 | 2021-01-25 12:45PM EST | 2023-03-17 | 17.30 | 17.25 | 17.80 | +1.97 | +12.85% | 1,088 | 204 | 38.43% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129P00190000 | 2021-01-21 3:46PM EST | 2021-01-29 | 51.60 | 46.95 | 46.95 | -1.27 | -2.40% | 4 | 4 | 0.00% |
AAPL210219P00190000 | 2020-11-20 9:30AM EST | 2021-02-19 | 71.45 | 63.35 | 64.40 | 0.00 | - | 2 | 2 | 203.93% |
AAPL210226P00190000 | 2021-01-25 12:28PM EST | 2021-02-26 | 49.50 | 47.55 | 47.85 | -12.90 | -20.67% | 40 | 20 | 57.74% |
AAPL210319P00190000 | 2021-01-20 9:57AM EST | 2021-03-19 | 60.60 | 48.00 | 48.20 | 0.00 | - | 20 | 247 | 50.44% |
AAPL210416P00190000 | 2021-01-25 12:28PM EST | 2021-04-16 | 50.20 | 48.40 | 48.65 | -10.45 | -17.23% | 20 | 333 | 45.61% |
AAPL210618P00190000 | 2021-01-25 12:14PM EST | 2021-06-18 | 51.14 | 49.80 | 50.10 | -6.96 | -11.98% | 1 | 106 | 41.50% |
AAPL210716P00190000 | 2021-01-21 9:41AM EST | 2021-07-16 | 57.90 | 50.35 | 50.60 | 0.00 | - | 1 | 349 | 39.97% |
AAPL210917P00190000 | 2021-01-13 12:16PM EST | 2021-09-17 | 61.97 | 51.80 | 52.10 | 0.00 | - | 2 | 5 | 38.83% |
AAPL220121P00190000 | 2021-01-22 3:39PM EST | 2022-01-21 | 55.16 | 54.40 | 54.75 | -1.62 | -2.85% | 1 | 63 | 37.19% |
AAPL220617P00190000 | 2020-12-08 9:48AM EST | 2022-06-17 | 71.50 | 66.75 | 67.40 | 0.00 | - | 11 | 2 | 50.98% |
AAPL220916P00190000 | 2020-12-29 9:34AM EST | 2022-09-16 | 62.52 | 59.25 | 59.80 | 0.00 | - | 2 | 3 | 36.63% |
AAPL230120P00190000 | 2021-01-22 11:22AM EST | 2023-01-20 | 64.85 | 61.30 | 61.90 | 0.00 | - | 2 | 4 | 36.08% |
AAPL230317P00190000 | 2021-01-21 3:20PM EST | 2023-03-17 | 64.15 | 62.15 | 63.25 | -1.85 | -2.80% | 3 | 84 | 36.45% |