Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210319C00330000 | 2020-08-28 2:49PM EST | 2021-03-19 | 181.48 | 176.95 | 179.00 | -0.55 | -0.30% | 1 | 67 | 0.00% |
AAPL210618C00330000 | 2020-08-28 2:54PM EST | 2021-06-18 | 184.26 | 181.10 | 183.50 | -1.19 | -0.64% | 7 | 1,716 | 0.00% |
AAPL210917C00330000 | 2020-08-28 8:57AM EST | 2021-09-17 | 188.44 | 184.65 | 187.10 | -4.56 | -2.36% | 2 | 605 | 0.00% |
AAPL220121C00330000 | 2020-08-28 2:01PM EST | 2022-01-21 | 192.76 | 189.50 | 193.05 | +1.41 | +0.74% | 10 | 2,120 | 0.00% |
AAPL220617C00330000 | 2020-08-28 2:42PM EST | 2022-06-17 | 202.00 | 194.70 | 199.00 | +1.30 | +0.65% | 4 | 0 | 0.00% |
AAPL220916C00330000 | 2020-08-28 2:11PM EST | 2022-09-16 | 202.86 | 201.00 | 203.45 | -1.45 | -0.71% | 4 | 138 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210319P00330000 | 2020-08-27 2:56PM EST | 2021-03-19 | 9.44 | 9.00 | 9.45 | -0.01 | -0.11% | 1 | 160 | 0.00% |
AAPL210416P00330000 | 2020-08-23 11:13PM EST | 2021-04-16 | 10.04 | 9.95 | 11.15 | -0.01 | -0.10% | - | 10 | 0.00% |
AAPL210618P00330000 | 2020-08-27 1:25PM EST | 2021-06-18 | 13.88 | 13.50 | 14.05 | +0.01 | +0.07% | 1 | 951 | 0.00% |
AAPL210917P00330000 | 2020-08-27 8:33AM EST | 2021-09-17 | 16.52 | 17.30 | 17.95 | +0.02 | +0.12% | 1 | 618 | 0.00% |
AAPL220121P00330000 | 2020-08-27 1:37PM EST | 2022-01-21 | 22.92 | 22.35 | 23.25 | +0.02 | +0.09% | 27 | 380 | 0.00% |
AAPL220617P00330000 | 2020-08-24 11:38AM EST | 2022-06-17 | 27.60 | 28.10 | 29.25 | -0.01 | -0.04% | 1 | 0 | 0.00% |
AAPL220916P00330000 | 2020-08-27 10:10AM EST | 2022-09-16 | 31.08 | 31.45 | 32.95 | +0.02 | +0.06% | 2 | 30 | 0.00% |