Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210319C00310000 | 2020-08-28 10:50AM EST | 2021-03-19 | 198.88 | 194.85 | 197.15 | +7.32 | +3.82% | 3 | 0 | 0.00% |
AAPL210618C00310000 | 2020-08-28 2:54PM EST | 2021-06-18 | 201.46 | 198.25 | 200.65 | +0.38 | +0.19% | 7 | 988 | 0.00% |
AAPL210917C00310000 | 2020-08-28 2:47PM EST | 2021-09-17 | 207.67 | 201.10 | 203.60 | +3.97 | +1.95% | 3 | 339 | 0.00% |
AAPL220121C00310000 | 2020-08-27 2:43PM EST | 2022-01-21 | 208.96 | 204.65 | 209.00 | -0.01 | -0.00% | 6 | 1,326 | 0.00% |
AAPL220617C00310000 | 2020-08-26 10:00AM EST | 2022-06-17 | 211.07 | 209.45 | 213.50 | -2.93 | -1.37% | 1 | 955 | 0.00% |
AAPL220916C00310000 | 2020-08-28 1:00PM EST | 2022-09-16 | 215.66 | 212.75 | 217.00 | -2.40 | -1.10% | 4 | 127 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210319P00310000 | 2020-08-27 11:45AM EST | 2021-03-19 | 7.32 | 6.95 | 7.40 | +0.02 | +0.27% | 1 | 80 | 0.00% |
AAPL210416P00310000 | 2020-08-28 10:22AM EST | 2021-04-16 | 8.05 | 6.40 | 8.85 | +0.70 | +9.52% | 88 | - | 0.00% |
AAPL210618P00310000 | 2020-08-26 11:03AM EST | 2021-06-18 | 10.16 | 10.60 | 11.15 | +0.01 | +0.10% | 2 | 1,051 | 0.00% |
AAPL210917P00310000 | 2020-08-27 1:25PM EST | 2021-09-17 | 14.28 | 13.80 | 14.40 | +0.01 | +0.07% | 1 | 267 | 0.00% |
AAPL220121P00310000 | 2020-08-25 8:31AM EST | 2022-01-21 | 18.00 | 18.15 | 18.95 | 0.00 | - | 3 | 799 | 0.00% |
AAPL220617P00310000 | 2020-08-17 9:42AM EST | 2022-06-17 | 23.44 | 23.10 | 24.15 | -0.01 | -0.04% | 1 | 358 | 0.00% |
AAPL220916P00310000 | 2020-08-24 12:31PM EST | 2022-09-16 | 25.40 | 26.40 | 27.35 | 0.00 | - | 12 | 785 | 0.00% |