128.18 +0.35 (0.27%)
After hours: 7:59PM EST
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210122C00160000 | 2021-01-19 3:17PM EST | 2021-01-22 | 0.01 | 0.00 | 0.01 | -0.02 | -66.67% | 85 | 10,389 | 84.38% |
AAPL210129C00160000 | 2021-01-19 3:54PM EST | 2021-01-29 | 0.11 | 0.10 | 0.12 | -0.09 | -45.00% | 569 | 4,620 | 65.63% |
AAPL210205C00160000 | 2021-01-19 3:53PM EST | 2021-02-05 | 0.21 | 0.21 | 0.23 | -0.14 | -40.00% | 191 | 1,829 | 56.35% |
AAPL210212C00160000 | 2021-01-19 3:52PM EST | 2021-02-12 | 0.34 | 0.30 | 0.35 | -0.13 | -27.66% | 30 | 960 | 50.88% |
AAPL210219C00160000 | 2021-01-19 3:51PM EST | 2021-02-19 | 0.44 | 0.42 | 0.44 | -0.17 | -27.87% | 2,015 | 18,912 | 47.56% |
AAPL210226C00160000 | 2021-01-19 3:59PM EST | 2021-02-26 | 0.56 | 0.50 | 0.58 | -0.22 | -28.21% | 22 | 210 | 45.61% |
AAPL210319C00160000 | 2021-01-19 3:53PM EST | 2021-03-19 | 0.96 | 0.94 | 0.99 | -0.24 | -20.00% | 1,043 | 20,934 | 41.58% |
AAPL210416C00160000 | 2021-01-19 3:58PM EST | 2021-04-16 | 1.57 | 1.54 | 1.60 | -0.28 | -15.14% | 382 | 4,401 | 39.06% |
AAPL210618C00160000 | 2021-01-19 3:53PM EST | 2021-06-18 | 3.25 | 3.15 | 3.30 | -0.25 | -7.14% | 609 | 33,852 | 37.79% |
AAPL210716C00160000 | 2021-01-19 3:55PM EST | 2021-07-16 | 3.86 | 3.80 | 3.95 | -0.29 | -6.99% | 95 | 2,391 | 37.15% |
AAPL210917C00160000 | 2021-01-19 3:31PM EST | 2021-09-17 | 5.45 | 5.35 | 5.50 | -0.20 | -3.54% | 194 | 22,080 | 36.60% |
AAPL220121C00160000 | 2021-01-19 3:51PM EST | 2022-01-21 | 8.50 | 8.20 | 8.60 | -0.25 | -2.86% | 744 | 15,644 | 36.58% |
AAPL220617C00160000 | 2021-01-19 1:35PM EST | 2022-06-17 | 11.95 | 10.05 | 11.95 | -0.40 | -3.24% | 28 | 1,625 | 36.81% |
AAPL220916C00160000 | 2021-01-19 3:16PM EST | 2022-09-16 | 13.60 | 13.45 | 13.75 | -0.20 | -1.45% | 14 | 1,949 | 36.77% |
AAPL230120C00160000 | 2021-01-19 2:18PM EST | 2023-01-20 | 16.30 | 16.00 | 16.40 | +0.10 | +0.62% | 112 | 7,057 | 37.20% |
AAPL230317C00160000 | 2021-01-19 11:10AM EST | 2023-03-17 | 17.25 | 17.25 | 18.25 | -0.55 | -3.09% | 27 | 620 | 38.34% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210122P00160000 | 2021-01-14 2:04PM EST | 2021-01-22 | 31.95 | 31.85 | 32.50 | 0.00 | - | 13 | 37 | 84.38% |
AAPL210129P00160000 | 2021-01-15 3:50PM EST | 2021-01-29 | 32.86 | 32.15 | 33.00 | 0.00 | - | 8 | 11 | 82.37% |
AAPL210205P00160000 | 2021-01-13 12:40PM EST | 2021-02-05 | 30.05 | 31.65 | 33.55 | 0.00 | - | 13 | 19 | 63.97% |
AAPL210212P00160000 | 2021-01-19 12:13AM EST | 2021-02-12 | 31.30 | 32.50 | 32.85 | 0.00 | - | - | 0 | 55.69% |
AAPL210219P00160000 | 2021-01-14 2:18PM EST | 2021-02-19 | 32.36 | 31.95 | 33.85 | 0.00 | - | 8 | 572 | 53.22% |
AAPL210319P00160000 | 2021-01-19 2:40PM EST | 2021-03-19 | 33.25 | 33.10 | 33.40 | +0.45 | +1.37% | 22 | 365 | 44.06% |
AAPL210416P00160000 | 2021-01-19 11:38AM EST | 2021-04-16 | 34.52 | 33.60 | 34.95 | +0.42 | +1.23% | 5 | 272 | 46.68% |
AAPL210618P00160000 | 2021-01-19 2:34PM EST | 2021-06-18 | 35.45 | 35.30 | 35.60 | +1.47 | +4.33% | 23 | 96 | 38.37% |
AAPL210716P00160000 | 2020-12-30 9:40AM EST | 2021-07-16 | 36.01 | 35.90 | 37.35 | 0.00 | - | 1 | 41 | 41.53% |
AAPL210917P00160000 | 2020-12-24 12:05PM EST | 2021-09-17 | 35.90 | 37.45 | 39.35 | 0.00 | - | 1 | 333 | 41.35% |
AAPL220121P00160000 | 2021-01-15 2:01PM EST | 2022-01-21 | 40.35 | 40.30 | 40.70 | 0.00 | - | 63 | 393 | 36.46% |
AAPL220617P00160000 | 2021-01-11 10:43AM EST | 2022-06-17 | 43.15 | 42.70 | 43.90 | 0.00 | - | 1 | 69 | 36.47% |
AAPL220916P00160000 | 2020-12-22 10:00AM EST | 2022-09-16 | 42.90 | 44.05 | 45.55 | 0.00 | - | 4 | 131 | 36.23% |
AAPL230120P00160000 | 2021-01-14 9:30AM EST | 2023-01-20 | 47.60 | 45.45 | 47.75 | 0.00 | - | 2 | 41 | 36.09% |
AAPL230317P00160000 | 2021-01-19 3:38PM EST | 2023-03-17 | 48.80 | 46.00 | 51.00 | +0.90 | +1.88% | 3 | 176 | 39.17% |