| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191122C00195000 | 2019-11-06 2:55PM EST | 2019-11-22 | 62.00 | 68.30 | 73.00 | 0.00 | - | 100 | 0 | 167.85% |
| AAPL191129C00195000 | 2019-11-07 2:43PM EST | 2019-11-29 | 65.50 | 68.30 | 72.60 | 0.00 | - | 6 | 0 | 112.94% |
| AAPL191206C00195000 | 2019-11-06 3:12PM EST | 2019-12-06 | 61.67 | 68.45 | 72.90 | 0.00 | - | - | 0 | 95.78% |
| AAPL191220C00195000 | 2019-11-14 11:39AM EST | 2019-12-20 | 68.30 | 68.60 | 73.30 | 0.00 | - | 11 | 0 | 77.59% |
| AAPL200117C00195000 | 2019-11-15 3:59PM EST | 2020-01-17 | 71.55 | 69.65 | 73.75 | +2.54 | +3.68% | 38 | 0 | 60.47% |
| AAPL200320C00195000 | 2019-11-13 3:14PM EST | 2020-03-20 | 71.50 | 70.60 | 74.40 | 0.00 | - | 100 | 0 | 45.27% |
| AAPL200417C00195000 | 2019-11-07 1:33PM EST | 2020-04-17 | 67.55 | 70.30 | 74.70 | 0.00 | - | 1 | 0 | 41.94% |
| AAPL200619C00195000 | 2019-11-15 1:20PM EST | 2020-06-19 | 72.79 | 72.05 | 75.70 | +1.79 | +2.52% | 5 | 0 | 37.95% |
| AAPL200918C00195000 | 2019-11-14 10:50AM EST | 2020-09-18 | 74.30 | 73.00 | 77.90 | +1.12 | +1.53% | 1 | 0 | 36.22% |
| AAPL210115C00195000 | 2019-11-15 10:16AM EST | 2021-01-15 | 75.55 | 74.35 | 79.35 | +0.35 | +0.47% | 2 | 0 | 32.99% |
| AAPL210618C00195000 | 2019-11-14 12:42PM EST | 2021-06-18 | 78.09 | 77.85 | 84.00 | 0.00 | - | 5 | 0 | 33.94% |
| AAPL210917C00195000 | 2019-11-14 12:59PM EST | 2021-09-17 | 79.70 | 79.75 | 84.00 | 0.00 | - | 2 | 0 | 31.55% |
| AAPL220121C00195000 | 2019-11-15 3:20PM EST | 2022-01-21 | 83.25 | 78.60 | 88.15 | +1.35 | +1.65% | 4 | 0 | 32.94% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191122P00195000 | 2019-11-15 3:29PM EST | 2019-11-22 | 0.01 | 0.00 | 0.01 | -0.01 | -50.00% | 603 | 0 | 71.88% |
| AAPL191129P00195000 | 2019-11-15 10:15AM EST | 2019-11-29 | 0.04 | 0.02 | 0.21 | -0.01 | -20.00% | 2 | 0 | 68.95% |
| AAPL191206P00195000 | 2019-11-13 1:33PM EST | 2019-12-06 | 0.07 | 0.03 | 1.10 | 0.00 | - | 2 | 0 | 71.88% |
| AAPL191213P00195000 | 2019-11-15 3:30PM EST | 2019-12-13 | 0.09 | 0.04 | 0.12 | -0.02 | -18.18% | 1 | 0 | 49.02% |
| AAPL191220P00195000 | 2019-11-15 2:45PM EST | 2019-12-20 | 0.15 | 0.05 | 0.32 | -0.01 | -6.25% | 169 | 0 | 50.54% |
| AAPL200117P00195000 | 2019-11-15 3:50PM EST | 2020-01-17 | 0.47 | 0.33 | 0.48 | -0.03 | -6.00% | 843 | 0 | 40.31% |
| AAPL200221P00195000 | 2019-11-15 3:03PM EST | 2020-02-21 | 0.88 | 0.00 | 3.25 | -0.02 | -2.22% | 13 | 0 | 49.68% |
| AAPL200320P00195000 | 2019-11-15 3:15PM EST | 2020-03-20 | 1.23 | 0.05 | 3.00 | +0.02 | +1.65% | 14 | 0 | 42.82% |
| AAPL200417P00195000 | 2019-11-15 3:38PM EST | 2020-04-17 | 1.52 | 0.05 | 3.55 | +0.04 | +2.70% | 10 | 0 | 40.67% |
| AAPL200619P00195000 | 2019-11-15 3:21PM EST | 2020-06-19 | 2.53 | 0.00 | 2.85 | -0.09 | -3.44% | 14 | 0 | 32.17% |
| AAPL200918P00195000 | 2019-11-15 2:18PM EST | 2020-09-18 | 4.01 | 3.20 | 5.75 | -0.18 | -4.30% | 55 | 0 | 33.55% |
| AAPL210115P00195000 | 2019-11-15 12:47PM EST | 2021-01-15 | 6.22 | 5.00 | 7.80 | -0.13 | -2.05% | 296 | 0 | 31.82% |
| AAPL210618P00195000 | 2019-11-15 12:57PM EST | 2021-06-18 | 8.41 | 7.25 | 10.15 | -0.59 | -6.56% | 2 | 0 | 30.29% |
| AAPL210917P00195000 | 2019-11-13 1:17PM EST | 2021-09-17 | 10.52 | 8.80 | 11.75 | 0.00 | - | 45 | 0 | 29.97% |
| AAPL220121P00195000 | 2019-11-15 3:49PM EST | 2022-01-21 | 11.96 | 6.60 | 16.45 | +0.01 | +0.08% | 8 | 0 | 32.10% |