| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191122C00215000 | 2019-11-18 9:35AM EST | 2019-11-22 | 50.33 | 51.90 | 52.05 | +1.33 | +2.71% | 2 | 0 | 73.83% |
| AAPL191129C00215000 | 2019-11-07 1:28PM EST | 2019-11-29 | 45.45 | 52.00 | 52.20 | 0.00 | - | 6 | 0 | 52.54% |
| AAPL191206C00215000 | 2019-11-14 2:41PM EST | 2019-12-06 | 48.00 | 52.10 | 52.30 | 0.00 | - | 50 | 0 | 49.61% |
| AAPL191220C00215000 | 2019-11-18 1:39PM EST | 2019-12-20 | 52.47 | 52.50 | 52.60 | +1.42 | +2.78% | 8 | 0 | 42.82% |
| AAPL191227C00215000 | 2019-11-18 12:13AM EST | 2019-12-27 | 51.30 | 52.60 | 52.85 | 0.00 | - | - | - | 41.85% |
| AAPL200117C00215000 | 2019-11-18 2:28PM EST | 2020-01-17 | 53.50 | 53.35 | 53.45 | +1.53 | +2.94% | 243 | 0 | 38.39% |
| AAPL200221C00215000 | 2019-11-18 12:14AM EST | 2020-02-21 | 50.05 | 54.25 | 54.45 | 0.00 | - | - | - | 35.27% |
| AAPL200320C00215000 | 2019-11-18 2:47PM EST | 2020-03-20 | 55.38 | 54.80 | 55.10 | +4.69 | +9.25% | 12 | 0 | 33.31% |
| AAPL200417C00215000 | 2019-11-18 12:12PM EST | 2020-04-17 | 54.75 | 55.50 | 55.80 | +1.74 | +3.28% | 7 | 0 | 32.12% |
| AAPL200619C00215000 | 2019-11-15 11:58AM EST | 2020-06-19 | 54.94 | 57.30 | 57.60 | 0.00 | - | 16 | 0 | 30.98% |
| AAPL200918C00215000 | 2019-11-18 2:42PM EST | 2020-09-18 | 60.35 | 59.65 | 60.15 | +3.05 | +5.32% | 6 | 0 | 30.16% |
| AAPL210115C00215000 | 2019-11-18 2:54PM EST | 2021-01-15 | 63.70 | 62.85 | 63.40 | +2.28 | +3.71% | 20 | 0 | 29.74% |
| AAPL210618C00215000 | 2019-11-18 10:39AM EST | 2021-06-18 | 65.18 | 64.70 | 68.40 | +1.30 | +2.04% | 5 | 0 | 30.57% |
| AAPL220121C00215000 | 2019-11-18 9:45AM EST | 2022-01-21 | 69.27 | 68.85 | 72.75 | +0.07 | +0.10% | 2 | 0 | 29.69% |
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| AAPL191122P00215000 | 2019-11-18 12:30PM EST | 2019-11-22 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 475 | 0 | 59.38% |
| AAPL191129P00215000 | 2019-11-18 2:40PM EST | 2019-11-29 | 0.06 | 0.04 | 0.06 | -0.02 | -25.00% | 17 | 0 | 50.00% |
| AAPL191206P00215000 | 2019-11-18 3:00PM EST | 2019-12-06 | 0.12 | 0.12 | 0.15 | -0.07 | -36.84% | 127 | 0 | 44.82% |
| AAPL191213P00215000 | 2019-11-18 3:29PM EST | 2019-12-13 | 0.22 | 0.20 | 0.22 | -0.02 | -8.33% | 4 | 0 | 40.58% |
| AAPL191220P00215000 | 2019-11-18 3:06PM EST | 2019-12-20 | 0.29 | 0.28 | 0.29 | -0.05 | -14.71% | 292 | 0 | 37.67% |
| AAPL191227P00215000 | 2019-11-18 3:43PM EST | 2019-12-27 | 0.40 | 0.37 | 0.41 | -0.08 | -16.67% | 31 | 0 | 36.33% |
| AAPL200117P00215000 | 2019-11-18 3:17PM EST | 2020-01-17 | 0.80 | 0.78 | 0.80 | -0.01 | -1.23% | 230 | 0 | 33.55% |
| AAPL200221P00215000 | 2019-11-18 10:56AM EST | 2020-02-21 | 1.80 | 1.66 | 1.72 | +0.05 | +2.86% | 12 | 0 | 32.04% |
| AAPL200320P00215000 | 2019-11-18 3:19PM EST | 2020-03-20 | 2.30 | 2.22 | 2.29 | -0.16 | -6.50% | 90 | 0 | 30.49% |
| AAPL200417P00215000 | 2019-11-18 3:19PM EST | 2020-04-17 | 2.85 | 2.76 | 2.83 | -0.03 | -1.04% | 13 | 0 | 29.31% |
| AAPL200619P00215000 | 2019-11-18 3:10PM EST | 2020-06-19 | 4.57 | 4.50 | 4.60 | -0.08 | -1.72% | 500 | 0 | 28.89% |
| AAPL200918P00215000 | 2019-11-18 2:22PM EST | 2020-09-18 | 6.88 | 6.75 | 6.95 | -0.37 | -5.10% | 5 | 0 | 28.28% |
| AAPL210115P00215000 | 2019-11-18 3:21PM EST | 2021-01-15 | 9.90 | 9.80 | 10.00 | -0.13 | -1.30% | 18 | 0 | 28.03% |
| AAPL210618P00215000 | 2019-11-18 9:58AM EST | 2021-06-18 | 13.33 | 12.60 | 13.45 | +0.25 | +1.91% | 25 | 0 | 27.65% |
| AAPL220121P00215000 | 2019-11-18 3:06PM EST | 2022-01-21 | 15.50 | 15.35 | 18.25 | -2.00 | -11.43% | 2 | 0 | 27.67% |