Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL230203C00080000 | 2023-01-30 11:12AM EST | 2023-02-03 | 64.15 | 63.10 | 63.45 | -2.21 | -3.33% | 1 | 1 | 228.91% |
AAPL230210C00080000 | 2023-01-30 9:34AM EST | 2023-02-10 | 64.84 | 63.30 | 63.55 | -1.67 | -2.51% | 1 | 2 | 143.95% |
AAPL230217C00080000 | 2023-01-30 11:12AM EST | 2023-02-17 | 64.22 | 63.20 | 63.55 | -2.84 | -4.24% | 3 | 482 | 107.03% |
AAPL230224C00080000 | 2023-01-25 11:07AM EST | 2023-02-24 | 59.42 | 63.05 | 63.45 | 0.00 | - | 1 | 3 | 100.20% |
AAPL230317C00080000 | 2023-01-30 1:35PM EST | 2023-03-17 | 63.50 | 63.30 | 63.55 | -3.70 | -5.51% | 6 | 1,859 | 72.66% |
AAPL230421C00080000 | 2023-01-20 12:01PM EST | 2023-04-21 | 56.30 | 63.85 | 64.10 | 0.00 | - | 14 | 91 | 72.51% |
AAPL230519C00080000 | 2023-01-24 3:17PM EST | 2023-05-19 | 63.31 | 64.00 | 64.30 | 0.00 | - | 1 | 1,392 | 65.58% |
AAPL230616C00080000 | 2023-01-26 12:28PM EST | 2023-06-16 | 64.12 | 64.25 | 64.65 | 0.00 | - | 1 | 1,189 | 62.50% |
AAPL230721C00080000 | 2023-01-18 12:52PM EST | 2023-07-21 | 57.81 | 64.75 | 65.05 | 0.00 | - | 1 | 63 | 60.35% |
AAPL230915C00080000 | 2023-01-27 9:50AM EST | 2023-09-15 | 67.10 | 65.20 | 65.95 | 0.00 | - | 3 | 647 | 57.46% |
AAPL231020C00080000 | 2023-01-10 11:20AM EST | 2023-10-20 | 52.95 | 65.40 | 66.45 | 0.00 | - | 2 | 5 | 55.69% |
AAPL231215C00080000 | 2023-01-13 12:12PM EST | 2023-12-15 | 57.44 | 66.20 | 67.15 | 0.00 | - | 15 | 26 | 54.48% |
AAPL240119C00080000 | 2023-01-27 2:48PM EST | 2024-01-19 | 70.46 | 66.65 | 67.60 | 0.00 | - | 40 | 1,360 | 53.79% |
AAPL240315C00080000 | 2023-01-27 3:22PM EST | 2024-03-15 | 71.00 | 66.85 | 68.30 | 0.00 | - | 60 | 159 | 51.83% |
AAPL240621C00080000 | 2023-01-26 10:00AM EST | 2024-06-21 | 68.70 | 68.35 | 69.40 | 0.00 | - | 1 | 751 | 51.05% |
AAPL250117C00080000 | 2023-01-27 9:30AM EST | 2025-01-17 | 70.73 | 70.30 | 72.20 | 0.00 | - | 1 | 499 | 51.59% |
AAPL250620C00080000 | 2023-01-30 11:38AM EST | 2025-06-20 | 73.00 | 71.25 | 73.55 | -1.03 | -1.39% | 2 | 125 | 49.79% |
AAPL251219C00080000 | 2023-01-27 11:16AM EST | 2025-12-19 | 75.33 | 72.00 | 74.10 | 0.00 | - | 100 | 100 | 46.37% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL230203P00080000 | 2023-01-27 3:46PM EST | 2023-02-03 | 0.02 | 0.00 | 0.01 | 0.00 | - | 5 | 695 | 159.38% |
AAPL230210P00080000 | 2023-01-26 10:06AM EST | 2023-02-10 | 0.01 | 0.00 | 0.02 | 0.00 | - | 20 | 23 | 109.38% |
AAPL230217P00080000 | 2023-01-30 12:02PM EST | 2023-02-17 | 0.02 | 0.01 | 0.02 | 0.00 | - | 13 | 10,773 | 90.63% |
AAPL230224P00080000 | 2023-01-30 12:56PM EST | 2023-02-24 | 0.02 | 0.01 | 0.02 | -0.01 | -33.33% | 195 | 20 | 77.34% |
AAPL230303P00080000 | 2023-01-30 9:30AM EST | 2023-03-03 | 0.04 | 0.02 | 0.03 | -0.03 | -42.86% | 64 | 8 | 71.88% |
AAPL230317P00080000 | 2023-01-30 1:46PM EST | 2023-03-17 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 259 | 19,870 | 63.28% |
AAPL230421P00080000 | 2023-01-30 11:52AM EST | 2023-04-21 | 0.10 | 0.09 | 0.11 | 0.00 | - | 2 | 4,790 | 53.52% |
AAPL230519P00080000 | 2023-01-30 10:23AM EST | 2023-05-19 | 0.20 | 0.20 | 0.21 | 0.00 | - | 9 | 1,745 | 51.07% |
AAPL230616P00080000 | 2023-01-30 1:50PM EST | 2023-06-16 | 0.30 | 0.27 | 0.29 | +0.04 | +15.38% | 42 | 7,166 | 48.15% |
AAPL230721P00080000 | 2023-01-30 1:07PM EST | 2023-07-21 | 0.37 | 0.34 | 0.37 | +0.04 | +12.12% | 1 | 3,443 | 44.78% |
AAPL230818P00080000 | 2023-01-30 10:07AM EST | 2023-08-18 | 0.42 | 0.42 | 0.50 | 0.00 | - | 10 | 58 | 43.80% |
AAPL230915P00080000 | 2023-01-30 1:11PM EST | 2023-09-15 | 0.52 | 0.50 | 0.60 | +0.02 | +4.00% | 55 | 1,803 | 42.46% |
AAPL231020P00080000 | 2023-01-27 10:27AM EST | 2023-10-20 | 0.55 | 0.61 | 0.72 | 0.00 | - | 2 | 859 | 40.97% |
AAPL231215P00080000 | 2023-01-27 2:13PM EST | 2023-12-15 | 0.85 | 0.86 | 0.99 | 0.00 | - | 7 | 487 | 39.75% |
AAPL240119P00080000 | 2023-01-30 2:07PM EST | 2024-01-19 | 1.03 | 0.95 | 1.05 | +0.07 | +7.29% | 118 | 13,035 | 38.23% |
AAPL240315P00080000 | 2023-01-27 3:41PM EST | 2024-03-15 | 1.15 | 1.02 | 1.46 | 0.00 | - | 1 | 375 | 38.32% |
AAPL240621P00080000 | 2023-01-27 3:19PM EST | 2024-06-21 | 1.50 | 1.57 | 1.94 | 0.00 | - | 4 | 4,730 | 36.98% |
AAPL250117P00080000 | 2023-01-27 1:14PM EST | 2025-01-17 | 2.35 | 2.34 | 2.48 | 0.00 | - | 2 | 1,372 | 33.24% |
AAPL250620P00080000 | 2023-01-30 11:05AM EST | 2025-06-20 | 2.90 | 2.87 | 3.35 | +0.05 | +1.75% | 1 | 755 | 32.94% |
AAPL251219P00080000 | 2023-01-30 10:20AM EST | 2025-12-19 | 3.15 | 2.80 | 4.40 | -0.35 | -10.00% | 3 | 65 | 32.70% |