Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL220819C00195000 | 2022-08-15 11:58AM EDT | 2022-08-19 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 3,224 | 45.31% |
AAPL220826C00195000 | 2022-08-16 9:30AM EDT | 2022-08-26 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 1 | 288 | 29.69% |
AAPL220902C00195000 | 2022-08-16 9:54AM EDT | 2022-09-02 | 0.04 | 0.03 | 0.04 | 0.00 | - | 2 | 51 | 25.20% |
AAPL220909C00195000 | 2022-08-15 12:23PM EDT | 2022-09-09 | 0.07 | 0.06 | 0.07 | 0.00 | - | 6 | 80 | 23.05% |
AAPL220916C00195000 | 2022-08-16 9:51AM EDT | 2022-09-16 | 0.12 | 0.11 | 0.13 | 0.00 | - | 46 | 6,334 | 22.46% |
AAPL220923C00195000 | 2022-08-16 9:38AM EDT | 2022-09-23 | 0.22 | 0.19 | 0.22 | +0.01 | +4.76% | 1 | 127 | 22.36% |
AAPL220930C00195000 | 2022-08-16 9:44AM EDT | 2022-09-30 | 0.30 | 0.29 | 0.33 | -0.03 | -9.09% | 4 | 98 | 22.32% |
AAPL221021C00195000 | 2022-08-16 9:48AM EDT | 2022-10-21 | 0.82 | 0.77 | 0.78 | -0.03 | -3.53% | 43 | 4,238 | 22.60% |
AAPL221118C00195000 | 2022-08-16 9:50AM EDT | 2022-11-18 | 1.94 | 1.94 | 1.97 | -0.16 | -7.62% | 135 | 5,751 | 25.10% |
AAPL221216C00195000 | 2022-08-16 9:32AM EDT | 2022-12-16 | 3.05 | 2.91 | 2.95 | -0.12 | -3.79% | 3 | 6,255 | 25.60% |
AAPL230120C00195000 | 2022-08-16 9:50AM EDT | 2023-01-20 | 4.42 | 4.35 | 4.40 | -0.18 | -3.91% | 5 | 17,844 | 26.72% |
AAPL230217C00195000 | 2022-08-16 9:57AM EDT | 2023-02-17 | 5.81 | 5.75 | 5.80 | -0.19 | -3.17% | 11 | 1,180 | 28.02% |
AAPL230317C00195000 | 2022-08-16 9:44AM EDT | 2023-03-17 | 7.10 | 6.95 | 7.00 | -0.17 | -2.34% | 6 | 6,812 | 28.72% |
AAPL230616C00195000 | 2022-08-15 2:58PM EDT | 2023-06-16 | 10.73 | 10.60 | 10.75 | -0.22 | -2.01% | 1 | 48,641 | 30.52% |
AAPL230721C00195000 | 2022-08-16 9:50AM EDT | 2023-07-21 | 11.90 | 11.85 | 12.00 | -0.35 | -2.86% | 7 | 739 | 30.88% |
AAPL230915C00195000 | 2022-08-15 3:34PM EDT | 2023-09-15 | 14.35 | 13.80 | 14.05 | 0.00 | - | 139 | 2,950 | 31.58% |
AAPL240119C00195000 | 2022-08-15 3:50PM EDT | 2024-01-19 | 18.35 | 17.95 | 18.20 | 0.00 | - | 150 | 11,163 | 32.65% |
AAPL240621C00195000 | 2022-08-15 12:59PM EDT | 2024-06-21 | 22.69 | 22.30 | 22.50 | 0.00 | - | 26 | 1,913 | 33.32% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL220819P00195000 | 2022-08-15 1:46PM EDT | 2022-08-19 | 21.85 | 22.80 | 23.00 | 0.00 | - | 1 | 1 | 0.00% |
AAPL220826P00195000 | 2022-08-16 9:50AM EDT | 2022-08-26 | 22.55 | 22.60 | 22.75 | +0.40 | +1.81% | 1 | 2 | 0.00% |
AAPL220902P00195000 | 2022-08-05 2:36PM EDT | 2022-09-02 | 30.28 | 22.50 | 22.70 | 0.00 | - | 2 | 0 | 0.00% |
AAPL220916P00195000 | 2022-08-16 9:50AM EDT | 2022-09-16 | 22.70 | 22.80 | 22.95 | +0.95 | +4.37% | 12 | 492 | 0.00% |
AAPL221021P00195000 | 2022-08-15 1:53PM EDT | 2022-10-21 | 22.15 | 22.70 | 23.00 | 0.00 | - | 66 | 46 | 0.00% |
AAPL221118P00195000 | 2022-08-10 3:23PM EDT | 2022-11-18 | 26.65 | 23.70 | 23.95 | 0.00 | - | 1 | 299 | 18.02% |
AAPL221216P00195000 | 2022-08-12 2:28PM EDT | 2022-12-16 | 25.10 | 24.40 | 24.55 | 0.00 | - | 5 | 78 | 18.98% |
AAPL230120P00195000 | 2022-08-15 3:13PM EDT | 2023-01-20 | 24.60 | 25.10 | 25.20 | 0.00 | - | 138 | 5,583 | 19.18% |
AAPL230217P00195000 | 2022-08-11 3:36PM EDT | 2023-02-17 | 29.05 | 26.05 | 26.20 | 0.00 | - | 7 | 87 | 20.66% |
AAPL230317P00195000 | 2022-08-15 2:54PM EDT | 2023-03-17 | 27.00 | 26.75 | 27.00 | +0.50 | +1.89% | 3 | 3,814 | 21.27% |
AAPL230616P00195000 | 2022-08-15 10:15AM EDT | 2023-06-16 | 29.70 | 29.05 | 29.30 | 0.00 | - | 8 | 42,376 | 22.24% |
AAPL230721P00195000 | 2022-08-15 12:11PM EDT | 2023-07-21 | 29.55 | 29.85 | 30.00 | 0.00 | - | 43 | 463 | 22.27% |
AAPL230915P00195000 | 2022-08-15 3:21PM EDT | 2023-09-15 | 30.60 | 30.95 | 31.20 | 0.00 | - | 40 | 224 | 22.51% |
AAPL240119P00195000 | 2022-08-15 11:53AM EDT | 2024-01-19 | 33.10 | 33.40 | 33.70 | 0.00 | - | 2 | 7,208 | 22.89% |
AAPL240621P00195000 | 2022-08-15 10:46AM EDT | 2024-06-21 | 35.85 | 35.55 | 35.80 | 0.00 | - | 3 | 205 | 22.47% |