Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210319C00640000 | 2020-08-28 2:54PM EST | 2021-03-19 | 22.25 | 21.85 | 22.45 | -1.70 | -7.10% | 148 | 1,446 | 628.37% |
AAPL210416C00640000 | 2020-08-27 12:10PM EST | 2021-04-16 | 24.93 | 23.60 | 25.95 | -0.57 | -2.24% | 1 | 53 | 421.58% |
AAPL210618C00640000 | 2020-08-28 2:58PM EST | 2021-06-18 | 342.20 | 338.25 | 342.50 | +309.50 | +946.48% | 2 | 170 | 0.00% |
AAPL210917C00640000 | 2020-08-28 2:38PM EST | 2021-09-17 | 1,121.00 | 338.40 | 343.00 | +1,081.65 | +2,748.79% | 15 | 13 | 0.00% |
AAPL220121C00640000 | 2020-08-28 1:51PM EST | 2022-01-21 | 1,379.36 | 338.00 | 343.00 | +1,331.06 | +2,755.82% | 4 | 307 | 0.00% |
AAPL220617C00640000 | 2020-08-28 12:30PM EST | 2022-06-17 | 1,367.60 | 338.50 | 343.50 | +1,307.90 | +2,190.79% | 7 | 416 | 0.00% |
AAPL220916C00640000 | 2020-08-28 2:08PM EST | 2022-09-16 | 1,386.00 | 339.15 | 344.00 | +1,320.05 | +2,001.59% | 3 | 102 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210618P00640000 | 2020-08-25 11:08AM EST | 2021-06-18 | 7.40 | 1.58 | 1.94 | -165.49 | -95.72% | 1 | 2,624 | 0.00% |
AAPL210917P00640000 | 2020-08-27 11:29AM EST | 2021-09-17 | 177.33 | 178.30 | 180.25 | 0.00 | - | 1 | 0 | 0.00% |
AAPL220121P00640000 | 2020-08-24 10:41AM EST | 2022-01-21 | 11.84 | 2.91 | 3.20 | -169.66 | -93.48% | - | 583 | 0.00% |
AAPL220617P00640000 | 2020-08-07 9:08AM EST | 2022-06-17 | 218.72 | 196.65 | 200.10 | 0.00 | - | 1 | 1 | 0.00% |
AAPL220916P00640000 | 2020-08-04 11:01AM EST | 2022-09-16 | 226.35 | 203.55 | 207.00 | 0.00 | - | - | 2 | 0.00% |