Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210319C00260000 | 2020-07-29 10:14AM EST | 2021-03-19 | 122.84 | 240.30 | 244.65 | 0.00 | - | - | 17 | 0.00% |
AAPL210618C00260000 | 2020-08-28 2:58PM EST | 2021-06-18 | 245.08 | 242.05 | 246.85 | -2.32 | -0.94% | 8 | 0 | 0.00% |
AAPL210917C00260000 | 2020-08-24 8:31AM EST | 2021-09-17 | 258.88 | 244.60 | 247.55 | -0.01 | -0.00% | 1 | 0 | 0.00% |
AAPL220121C00260000 | 2020-08-26 12:01PM EST | 2022-01-21 | 253.80 | 246.10 | 250.50 | 0.00 | - | 1 | 1,294 | 0.00% |
AAPL220617C00260000 | 2020-08-26 11:37AM EST | 2022-06-17 | 253.00 | 249.30 | 253.50 | -4.21 | -1.64% | 2 | 768 | 0.00% |
AAPL220916C00260000 | 2020-08-28 12:45PM EST | 2022-09-16 | 254.05 | 251.40 | 255.50 | -2.95 | -1.15% | 12 | 80 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210319P00260000 | 2020-08-27 2:28PM EST | 2021-03-19 | 4.00 | 3.70 | 4.10 | 0.00 | - | 2 | 72 | 0.00% |
AAPL210618P00260000 | 2020-08-28 2:41PM EST | 2021-06-18 | 5.80 | 5.85 | 6.25 | -0.35 | -5.69% | 35 | 2,616 | 0.00% |
AAPL210917P00260000 | 2020-08-28 12:44PM EST | 2021-09-17 | 7.90 | 7.60 | 8.20 | +0.75 | +10.49% | 3 | 1,845 | 0.00% |
AAPL220121P00260000 | 2020-08-28 8:35AM EST | 2022-01-21 | 10.60 | 10.35 | 11.10 | +0.44 | +4.33% | 1 | 0 | 0.00% |
AAPL220617P00260000 | 2020-08-26 12:37PM EST | 2022-06-17 | 13.48 | 13.55 | 14.50 | -0.01 | -0.07% | 1 | 696 | 0.00% |
AAPL220916P00260000 | 2020-08-27 9:04AM EST | 2022-09-16 | 15.36 | 15.35 | 16.60 | 0.00 | - | 50 | 122 | 0.00% |