Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210319C00700000 | 2020-08-28 2:59PM EST | 2021-03-19 | 15.20 | 15.00 | 15.40 | -0.85 | -5.30% | 36 | 678 | 543.24% |
AAPL210416C00700000 | 2020-08-28 10:31AM EST | 2021-04-16 | 18.15 | 14.75 | 17.90 | -0.25 | -1.36% | 13 | - | 367.82% |
AAPL210618C00700000 | 2020-08-28 2:52PM EST | 2021-06-18 | 23.25 | 22.00 | 22.70 | -0.53 | -2.23% | 85 | 0 | 269.68% |
AAPL210917C00700000 | 2020-08-28 2:56PM EST | 2021-09-17 | 358.64 | 323.85 | 328.50 | +329.29 | +1,121.94% | 15 | 6 | 0.00% |
AAPL220121C00700000 | 2020-08-28 2:59PM EST | 2022-01-21 | 37.35 | 36.15 | 37.35 | +0.20 | +0.54% | 22 | 968 | 189.61% |
AAPL220617C00700000 | 2020-08-28 2:12PM EST | 2022-06-17 | 1,125.00 | 324.00 | 329.00 | +1,079.20 | +2,356.33% | 127 | 52 | 0.00% |
AAPL220916C00700000 | 2020-08-28 1:32PM EST | 2022-09-16 | 1,089.40 | 325.15 | 330.00 | +1,032.90 | +1,828.14% | 9 | 4 | 0.00% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210618P00700000 | 2020-08-27 2:58PM EST | 2021-06-18 | 2.18 | 2.01 | 2.19 | -220.92 | -99.02% | 1 | 1,933 | 0.00% |
AAPL210917P00700000 | 2020-08-28 9:57AM EST | 2021-09-17 | 227.82 | 228.40 | 230.60 | -0.07 | -0.03% | 43 | 67 | 0.00% |
AAPL220121P00700000 | 2020-08-27 2:27PM EST | 2022-01-21 | 15.00 | 3.55 | 4.15 | -219.10 | -93.59% | 11 | 955 | 0.00% |
AAPL220617P00700000 | 2020-08-24 1:56PM EST | 2022-06-17 | 18.60 | 4.55 | 4.80 | -222.86 | -92.30% | 4 | 413 | 0.00% |
AAPL220916P00700000 | 2020-08-27 2:44PM EST | 2022-09-16 | 22.20 | 5.20 | 6.25 | -227.80 | -91.12% | 23 | 7 | 0.00% |