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 |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210122C00175000 | 2021-01-19 1:19PM EST | 2021-01-22 | 0.01 | 0.00 | 0.01 | 0.00 | - | 15 | 2,756 | 112.50% |
AAPL210129C00175000 | 2021-01-19 3:10PM EST | 2021-01-29 | 0.05 | 0.05 | 0.06 | -0.04 | -44.44% | 131 | 802 | 79.30% |
AAPL210205C00175000 | 2021-01-19 3:10PM EST | 2021-02-05 | 0.10 | 0.00 | 0.10 | -0.06 | -37.50% | 32 | 464 | 60.16% |
AAPL210212C00175000 | 2021-01-19 2:55PM EST | 2021-02-12 | 0.15 | 0.15 | 0.18 | -0.12 | -44.44% | 13 | 117 | 59.47% |
AAPL210219C00175000 | 2021-01-19 3:44PM EST | 2021-02-19 | 0.22 | 0.21 | 0.24 | -0.12 | -35.29% | 234 | 2,513 | 54.98% |
AAPL210226C00175000 | 2021-01-19 3:57PM EST | 2021-02-26 | 0.30 | 0.26 | 0.33 | -0.10 | -25.00% | 61 | 43 | 51.95% |
AAPL210319C00175000 | 2021-01-19 3:37PM EST | 2021-03-19 | 0.50 | 0.50 | 0.54 | -0.17 | -25.37% | 971 | 6,604 | 46.58% |
AAPL210416C00175000 | 2021-01-19 2:55PM EST | 2021-04-16 | 0.85 | 0.82 | 0.88 | -0.17 | -16.67% | 39 | 2,686 | 42.53% |
AAPL210618C00175000 | 2021-01-19 3:53PM EST | 2021-06-18 | 1.86 | 1.85 | 1.88 | -0.17 | -8.37% | 112 | 15,857 | 39.12% |
AAPL210716C00175000 | 2021-01-19 11:38AM EST | 2021-07-16 | 2.25 | 2.00 | 2.31 | -0.30 | -11.76% | 16 | 1,157 | 38.10% |
AAPL210917C00175000 | 2021-01-19 3:24PM EST | 2021-09-17 | 3.38 | 3.05 | 3.45 | -0.23 | -6.37% | 17 | 3,232 | 37.13% |
AAPL220121C00175000 | 2021-01-19 3:57PM EST | 2022-01-21 | 5.80 | 5.75 | 5.95 | -0.25 | -4.13% | 109 | 12,004 | 36.68% |
AAPL220617C00175000 | 2021-01-19 1:39PM EST | 2022-06-17 | 8.90 | 8.20 | 8.90 | 0.00 | - | 34 | 7,473 | 36.77% |
AAPL220916C00175000 | 2021-01-19 2:31PM EST | 2022-09-16 | 10.45 | 10.00 | 10.60 | -0.60 | -5.43% | 13 | 2,141 | 36.77% |
AAPL230120C00175000 | 2021-01-19 2:57PM EST | 2023-01-20 | 12.84 | 12.70 | 13.10 | -0.16 | -1.23% | 34 | 1,403 | 37.18% |
AAPL230317C00175000 | 2021-01-19 1:44PM EST | 2023-03-17 | 14.41 | 14.00 | 16.95 | +0.09 | +0.63% | 10 | 240 | 41.17% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL210122P00175000 | 2021-01-11 9:40AM EST | 2021-01-22 | 45.80 | 46.85 | 47.50 | 0.00 | - | 29 | 1 | 112.50% |
AAPL210129P00175000 | 2021-01-11 12:41PM EST | 2021-01-29 | 47.25 | 46.65 | 47.75 | 0.00 | - | 20 | 23 | 74.22% |
AAPL210219P00175000 | 2021-01-19 2:29PM EST | 2021-02-19 | 47.35 | 47.45 | 47.75 | +1.90 | +4.18% | 20 | 154 | 61.52% |
AAPL210319P00175000 | 2021-01-12 1:16PM EST | 2021-03-19 | 47.75 | 46.70 | 48.85 | 0.00 | - | 1 | 353 | 60.54% |
AAPL210416P00175000 | 2021-01-14 10:22AM EST | 2021-04-16 | 47.95 | 46.80 | 49.15 | 0.00 | - | 40 | 112 | 52.16% |
AAPL210618P00175000 | 2020-12-31 11:49AM EST | 2021-06-18 | 44.82 | 47.80 | 49.25 | 0.00 | - | 1 | 217 | 40.30% |
AAPL210716P00175000 | 2021-01-06 3:17PM EST | 2021-07-16 | 48.10 | 49.30 | 49.60 | 0.00 | - | 61 | 102 | 38.72% |
AAPL210917P00175000 | 2020-12-28 10:05AM EST | 2021-09-17 | 48.30 | 50.40 | 50.75 | 0.00 | - | 1 | 654 | 37.63% |
AAPL220121P00175000 | 2021-01-15 1:49PM EST | 2022-01-21 | 53.75 | 50.85 | 53.00 | 0.00 | - | 11 | 344 | 36.43% |
AAPL220617P00175000 | 2021-01-14 1:17PM EST | 2022-06-17 | 54.45 | 54.40 | 56.70 | 0.00 | - | 1 | 19 | 37.99% |
AAPL220916P00175000 | 2021-01-14 9:37AM EST | 2022-09-16 | 55.82 | 55.70 | 57.30 | 0.00 | - | 15 | 124 | 36.04% |
AAPL230120P00175000 | 2021-01-15 10:17AM EST | 2023-01-20 | 59.35 | 57.10 | 59.40 | 0.00 | - | 58 | 132 | 35.95% |
AAPL230317P00175000 | 2021-01-13 11:34AM EST | 2023-03-17 | 58.35 | 57.50 | 62.50 | 0.00 | - | 2 | 8 | 39.00% |