Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210319C00300000 | 2020-08-27 1:31PM EST | 2021-03-19 | 208.36 | 204.05 | 206.30 | 0.00 | - | 1 | 227 | 0.00% |
AAPL210416C00300000 | 2020-08-26 11:13AM EST | 2021-04-16 | 211.40 | 203.60 | 207.95 | +0.01 | +0.00% | - | - | 0.00% |
AAPL210618C00300000 | 2020-08-28 2:49PM EST | 2021-06-18 | 212.00 | 206.95 | 209.45 | +0.85 | +0.40% | 21 | 6,667 | 0.00% |
AAPL210917C00300000 | 2020-08-28 10:22AM EST | 2021-09-17 | 211.00 | 209.50 | 212.10 | -2.40 | -1.12% | 5 | 832 | 0.00% |
AAPL220121C00300000 | 2020-08-28 2:40PM EST | 2022-01-21 | 219.00 | 212.55 | 217.00 | +3.07 | +1.42% | 19 | 6,709 | 0.00% |
AAPL220617C00300000 | 2020-08-28 1:41PM EST | 2022-06-17 | 220.00 | 217.10 | 221.50 | -2.00 | -0.90% | 11 | 5,056 | 0.00% |
AAPL220916C00300000 | 2020-08-28 2:11PM EST | 2022-09-16 | 224.74 | 219.95 | 224.50 | -0.84 | -0.37% | 15 | 792 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210319P00300000 | 2020-08-28 1:11PM EST | 2021-03-19 | 6.30 | 6.15 | 6.30 | -0.21 | -3.23% | 129 | 0 | 0.00% |
AAPL210416P00300000 | 2020-08-28 2:59PM EST | 2021-04-16 | 7.65 | 6.85 | 7.65 | +0.40 | +5.52% | - | 8 | 0.00% |
AAPL210618P00300000 | 2020-08-28 2:54PM EST | 2021-06-18 | 9.70 | 9.40 | 9.70 | +0.70 | +7.78% | 10 | 3,282 | 0.00% |
AAPL210917P00300000 | 2020-08-28 11:38AM EST | 2021-09-17 | 12.50 | 12.25 | 12.85 | -0.65 | -4.94% | 5 | 590 | 0.00% |
AAPL220121P00300000 | 2020-08-28 2:00PM EST | 2022-01-21 | 16.70 | 16.30 | 17.10 | -0.09 | -0.54% | 16 | 0 | 0.00% |
AAPL220617P00300000 | 2020-08-27 11:35AM EST | 2022-06-17 | 21.76 | 20.80 | 21.90 | +0.01 | +0.05% | 1 | 1,058 | 0.00% |
AAPL220916P00300000 | 2020-08-28 2:57PM EST | 2022-09-16 | 23.93 | 23.55 | 24.65 | +1.05 | +4.59% | 25 | 334 | 0.00% |