Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129C00105000 | 2021-01-22 3:39PM EST | 2021-01-29 | 34.70 | 33.10 | 35.20 | +3.05 | +9.64% | 59 | 113 | 100.39% |
AAPL210205C00105000 | 2021-01-21 1:43PM EST | 2021-02-05 | 34.50 | 33.15 | 35.20 | +2.90 | +9.18% | 1 | 247 | 70.90% |
AAPL210212C00105000 | 2021-01-14 10:47AM EST | 2021-02-12 | 32.17 | 33.25 | 35.30 | +1.45 | +4.72% | 4 | 30 | 63.57% |
AAPL210219C00105000 | 2021-01-22 3:44PM EST | 2021-02-19 | 35.00 | 33.25 | 36.15 | +2.80 | +8.70% | 191 | 2,986 | 68.12% |
AAPL210226C00105000 | 2021-01-21 10:59AM EST | 2021-02-26 | 31.38 | 33.35 | 35.40 | 0.00 | - | 1 | 5 | 52.34% |
AAPL210319C00105000 | 2021-01-22 3:53PM EST | 2021-03-19 | 34.96 | 33.70 | 34.90 | +2.26 | +6.91% | 85 | 2,126 | 50.88% |
AAPL210416C00105000 | 2021-01-22 3:57PM EST | 2021-04-16 | 35.41 | 34.20 | 36.20 | +2.77 | +8.49% | 8 | 961 | 53.74% |
AAPL210618C00105000 | 2021-01-22 3:32PM EST | 2021-06-18 | 36.90 | 34.75 | 36.90 | +3.26 | +9.69% | 783 | 5,963 | 44.52% |
AAPL210716C00105000 | 2021-01-22 3:52PM EST | 2021-07-16 | 37.17 | 35.35 | 37.15 | +2.57 | +7.43% | 9 | 259 | 42.00% |
AAPL210917C00105000 | 2021-01-22 3:40PM EST | 2021-09-17 | 38.55 | 35.85 | 40.30 | +2.35 | +6.49% | 6 | 4,574 | 47.69% |
AAPL220121C00105000 | 2021-01-22 3:55PM EST | 2022-01-21 | 40.52 | 37.50 | 42.00 | +1.67 | +4.30% | 68 | 9,533 | 43.12% |
AAPL220617C00105000 | 2021-01-22 1:48PM EST | 2022-06-17 | 43.02 | 40.50 | 45.00 | +2.57 | +6.35% | 35 | 3,799 | 42.86% |
AAPL220916C00105000 | 2021-01-22 3:25PM EST | 2022-09-16 | 44.30 | 41.50 | 46.50 | +4.80 | +12.15% | 11 | 2,218 | 42.37% |
AAPL230120C00105000 | 2021-01-22 3:50PM EST | 2023-01-20 | 46.31 | 43.00 | 46.90 | +1.81 | +4.07% | 37 | 1,435 | 39.22% |
AAPL230317C00105000 | 2021-01-22 1:40PM EST | 2023-03-17 | 46.49 | 45.40 | 49.50 | +1.61 | +3.59% | 1 | 639 | 42.11% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210129P00105000 | 2021-01-22 3:55PM EST | 2021-01-29 | 0.04 | 0.03 | 0.04 | 0.00 | - | 176 | 1,540 | 90.23% |
AAPL210205P00105000 | 2021-01-22 3:53PM EST | 2021-02-05 | 0.07 | 0.07 | 0.09 | -0.05 | -41.67% | 154 | 1,581 | 68.36% |
AAPL210212P00105000 | 2021-01-22 1:42PM EST | 2021-02-12 | 0.16 | 0.15 | 0.17 | -0.04 | -20.00% | 26 | 788 | 61.04% |
AAPL210219P00105000 | 2021-01-22 3:48PM EST | 2021-02-19 | 0.24 | 0.22 | 0.25 | -0.05 | -17.24% | 696 | 23,805 | 56.06% |
AAPL210226P00105000 | 2021-01-22 3:32PM EST | 2021-02-26 | 0.33 | 0.30 | 0.38 | -0.05 | -13.16% | 16 | 116 | 53.42% |
AAPL210319P00105000 | 2021-01-22 3:33PM EST | 2021-03-19 | 0.65 | 0.69 | 0.72 | -0.10 | -13.33% | 93 | 12,396 | 49.22% |
AAPL210416P00105000 | 2021-01-22 3:54PM EST | 2021-04-16 | 1.15 | 1.13 | 1.19 | -0.05 | -4.17% | 155 | 8,980 | 45.39% |
AAPL210618P00105000 | 2021-01-22 3:23PM EST | 2021-06-18 | 2.42 | 1.28 | 2.51 | -0.15 | -5.84% | 182 | 16,748 | 42.76% |
AAPL210716P00105000 | 2021-01-22 3:53PM EST | 2021-07-16 | 2.84 | 2.39 | 2.95 | -0.16 | -5.33% | 62 | 2,939 | 41.39% |
AAPL210917P00105000 | 2021-01-22 3:41PM EST | 2021-09-17 | 4.04 | 3.30 | 4.20 | -0.33 | -7.55% | 138 | 10,615 | 40.44% |
AAPL220121P00105000 | 2021-01-22 1:56PM EST | 2022-01-21 | 6.60 | 5.40 | 6.95 | -0.11 | -1.64% | 3 | 8,056 | 40.53% |
AAPL220617P00105000 | 2021-01-22 9:51AM EST | 2022-06-17 | 8.72 | 6.85 | 10.50 | -0.43 | -4.70% | 10 | 1,018 | 41.97% |
AAPL220916P00105000 | 2021-01-22 3:25PM EST | 2022-09-16 | 10.05 | 7.50 | 12.00 | -0.46 | -4.38% | 3 | 1,380 | 41.58% |
AAPL230120P00105000 | 2021-01-22 3:54PM EST | 2023-01-20 | 11.48 | 9.00 | 13.50 | -0.56 | -4.65% | 10 | 3,993 | 40.42% |
AAPL230317P00105000 | 2021-01-22 2:55PM EST | 2023-03-17 | 12.35 | 10.00 | 13.75 | -0.52 | -4.04% | 5 | 596 | 39.36% |