Strike:220.00
Callsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210219C00220000 | 2021-01-25 11:26AM EST | 2021-02-19 | 0.24 | 0.22 | 0.23 | +0.11 | +84.62% | 49 | 340 | 77.15% |
| AAPL210319C00220000 | 2021-01-25 11:06AM EST | 2021-03-19 | 0.45 | 0.42 | 0.44 | +0.16 | +55.17% | 217 | 95 | 59.18% |
| AAPL210618C00220000 | 2020-08-28 2:46PM EST | 2021-06-18 | 288.00 | 280.15 | 284.50 | +3.00 | +1.05% | 4 | 1,641 | 0.00% |
| AAPL210716C00220000 | 2021-01-25 11:15AM EST | 2021-07-16 | 1.62 | 1.59 | 1.68 | +0.18 | +12.50% | 326 | 1,678 | 43.31% |
| AAPL210917C00220000 | 2020-08-25 1:29PM EST | 2021-09-17 | 279.20 | 280.85 | 285.00 | 0.00 | - | 2 | 207 | 0.00% |
| AAPL220121C00220000 | 2020-08-28 8:48AM EST | 2022-01-21 | 286.00 | 281.50 | 286.50 | +1.00 | +0.35% | 2 | 1,291 | 0.00% |
| AAPL220617C00220000 | 2020-08-27 9:48AM EST | 2022-06-17 | 291.00 | 283.85 | 288.00 | 0.00 | - | 4 | 0 | 0.00% |
| AAPL220916C00220000 | 2020-08-25 2:14PM EST | 2022-09-16 | 286.76 | 285.10 | 289.50 | +0.01 | +0.00% | 1 | 87 | 0.00% |
| AAPL230120C00220000 | 2021-01-25 11:27AM EST | 2023-01-20 | 9.95 | 9.95 | 10.35 | +0.45 | +4.74% | 2,727 | 18,917 | 37.16% |
Putsfor29 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL210219P00220000 | 2020-12-28 11:14AM EST | 2021-02-19 | 84.70 | 78.95 | 79.40 | 0.00 | - | - | 1 | 109.33% |
| AAPL210319P00220000 | 2021-01-19 9:41AM EST | 2021-03-19 | 92.25 | 79.10 | 79.45 | 0.00 | - | 20 | 60 | 76.98% |
| AAPL210618P00220000 | 2020-08-27 12:24PM EST | 2021-06-18 | 3.80 | 3.60 | 3.80 | 0.00 | - | 3 | 0 | 0.00% |
| AAPL210716P00220000 | 2021-01-25 10:45AM EST | 2021-07-16 | 77.72 | 80.10 | 80.45 | -4.68 | -5.68% | 2 | 23 | 49.32% |
| AAPL210917P00220000 | 2020-08-28 9:16AM EST | 2021-09-17 | 4.80 | 4.65 | 5.20 | -0.11 | -2.24% | 20 | 955 | 0.00% |
| AAPL220121P00220000 | 2020-08-27 9:41AM EST | 2022-01-21 | 6.72 | 6.40 | 7.10 | +0.02 | +0.30% | 1 | 0 | 0.00% |
| AAPL220617P00220000 | 2020-08-24 8:53AM EST | 2022-06-17 | 8.52 | 8.45 | 9.35 | +0.02 | +0.24% | 2 | 2,908 | 0.00% |
| AAPL220916P00220000 | 2020-08-28 2:06PM EST | 2022-09-16 | 10.65 | 9.55 | 10.65 | +0.55 | +5.45% | 2 | 54 | 0.00% |
| AAPL230120P00220000 | 2021-01-25 10:50AM EST | 2023-01-20 | 85.50 | 87.05 | 87.90 | -4.70 | -5.21% | 10 | 465 | 37.08% |
© 2021 Verizon Media. All rights reserved.
