Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210219C00230000 | 2021-01-25 12:43PM EST | 2021-02-19 | 0.18 | 0.18 | 0.19 | +0.07 | +63.64% | 2,270 | 4,985 | 81.25% |
AAPL210319C00230000 | 2021-01-25 12:03PM EST | 2021-03-19 | 0.35 | 0.32 | 0.33 | +0.05 | +16.67% | 543 | 180 | 61.18% |
AAPL210618C00230000 | 2020-08-28 10:41AM EST | 2021-06-18 | 275.80 | 270.75 | 274.85 | +3.80 | +1.40% | 30 | 915 | 0.00% |
AAPL210917C00230000 | 2020-08-28 2:22PM EST | 2021-09-17 | 276.10 | 271.45 | 275.95 | +11.60 | +4.39% | 1 | 246 | 0.00% |
AAPL220121C00230000 | 2020-08-28 2:26PM EST | 2022-01-21 | 277.08 | 272.60 | 277.50 | +17.78 | +6.86% | 6 | 0 | 0.00% |
AAPL220617C00230000 | 2020-08-28 12:45PM EST | 2022-06-17 | 277.53 | 274.95 | 277.45 | +9.53 | +3.56% | 13 | 0 | 0.00% |
AAPL220916C00230000 | 2020-08-24 8:35AM EST | 2022-09-16 | 282.36 | 276.45 | 281.00 | -8.14 | -2.80% | 15 | 270 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210219P00230000 | 2021-01-22 10:24AM EST | 2021-02-19 | 93.40 | 88.10 | 88.25 | 0.00 | - | 30 | 141 | 96.83% |
AAPL210319P00230000 | 2021-01-20 9:57AM EST | 2021-03-19 | 100.35 | 88.10 | 88.60 | 0.00 | - | 1 | 100 | 70.51% |
AAPL210618P00230000 | 2020-08-26 2:44PM EST | 2021-06-18 | 3.96 | 4.10 | 4.45 | +0.01 | +0.25% | 3 | 1,525 | 0.00% |
AAPL210917P00230000 | 2020-08-28 8:36AM EST | 2021-09-17 | 5.57 | 5.25 | 5.85 | +0.45 | +8.79% | 30 | 439 | 0.00% |
AAPL220121P00230000 | 2020-08-28 1:13PM EST | 2022-01-21 | 7.50 | 7.25 | 7.95 | +0.30 | +4.17% | 75 | 2,055 | 0.00% |
AAPL220617P00230000 | 2020-08-28 1:03PM EST | 2022-06-17 | 9.84 | 9.55 | 10.45 | +0.47 | +5.02% | 61 | 0 | 0.00% |
AAPL220916P00230000 | 2020-08-25 9:01AM EST | 2022-09-16 | 11.12 | 10.80 | 12.05 | +0.02 | +0.18% | 1 | 35 | 0.00% |