Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL220701C00190000 | 2022-06-24 11:46AM EDT | 2022-07-01 | 0.01 | 0.00 | 0.01 | 0.00 | - | 202 | 1,018 | 81.25% |
AAPL220708C00190000 | 2022-06-24 3:50PM EDT | 2022-07-08 | 0.01 | 0.00 | 0.05 | 0.00 | - | 384 | 129 | 61.72% |
AAPL220715C00190000 | 2022-06-24 3:59PM EDT | 2022-07-15 | 0.02 | 0.01 | 0.02 | +0.01 | +100.00% | 157 | 10,627 | 48.05% |
AAPL220722C00190000 | 2022-06-22 2:10PM EDT | 2022-07-22 | 0.02 | 0.00 | 0.10 | 0.00 | - | 4 | 36 | 49.61% |
AAPL220729C00190000 | 2022-06-24 3:58PM EDT | 2022-07-29 | 0.03 | 0.00 | 0.05 | +0.03 | - | 1 | 2 | 40.23% |
AAPL220819C00190000 | 2022-06-24 3:47PM EDT | 2022-08-19 | 0.07 | 0.07 | 0.08 | 0.00 | - | 173 | 10,735 | 33.40% |
AAPL220916C00190000 | 2022-06-24 3:53PM EDT | 2022-09-16 | 0.17 | 0.16 | 0.20 | +0.02 | +13.33% | 301 | 16,407 | 30.86% |
AAPL221021C00190000 | 2022-06-24 1:36PM EDT | 2022-10-21 | 0.39 | 0.42 | 0.48 | +0.03 | +8.33% | 27 | 6,308 | 30.08% |
AAPL221118C00190000 | 2022-06-24 2:47PM EDT | 2022-11-18 | 0.75 | 0.77 | 0.85 | +0.09 | +13.64% | 217 | 2,093 | 30.37% |
AAPL221216C00190000 | 2022-06-24 3:57PM EDT | 2022-12-16 | 1.15 | 0.95 | 1.25 | +0.15 | +15.00% | 243 | 1,005 | 30.42% |
AAPL230120C00190000 | 2022-06-24 3:58PM EDT | 2023-01-20 | 1.64 | 1.50 | 1.75 | +0.23 | +16.31% | 263 | 29,717 | 30.24% |
AAPL230317C00190000 | 2022-06-24 3:57PM EDT | 2023-03-17 | 2.70 | 2.68 | 2.87 | +0.37 | +15.88% | 156 | 21,051 | 30.99% |
AAPL230616C00190000 | 2022-06-24 3:58PM EDT | 2023-06-16 | 4.50 | 4.35 | 4.75 | +0.45 | +11.11% | 127 | 5,343 | 31.68% |
AAPL230915C00190000 | 2022-06-24 1:15PM EDT | 2023-09-15 | 5.88 | 6.10 | 6.65 | +0.62 | +11.79% | 3 | 1,321 | 32.18% |
AAPL240119C00190000 | 2022-06-24 3:59PM EDT | 2024-01-19 | 8.70 | 8.45 | 9.05 | +1.30 | +17.57% | 43 | 11,623 | 32.43% |
AAPL240621C00190000 | 2022-06-24 3:59PM EDT | 2024-06-21 | 11.65 | 11.30 | 11.85 | +0.90 | +8.37% | 1,414 | 2,853 | 32.70% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL220701P00190000 | 2022-06-17 10:57AM EDT | 2022-07-01 | 59.50 | 46.00 | 50.50 | 0.00 | - | 1 | 0 | 206.84% |
AAPL220708P00190000 | 2022-06-09 10:58AM EDT | 2022-07-08 | 43.40 | 46.05 | 50.50 | 0.00 | - | - | 0 | 133.55% |
AAPL220715P00190000 | 2022-06-23 3:46PM EDT | 2022-07-15 | 51.68 | 47.90 | 48.80 | 0.00 | - | 1 | 3 | 74.02% |
AAPL220722P00190000 | 2022-06-08 12:07PM EDT | 2022-07-22 | 40.84 | 46.00 | 50.50 | 0.00 | - | - | 0 | 90.72% |
AAPL220819P00190000 | 2022-06-21 10:01AM EDT | 2022-08-19 | 53.64 | 47.65 | 48.95 | 0.00 | - | 53 | 3 | 46.44% |
AAPL220916P00190000 | 2022-06-24 9:32AM EDT | 2022-09-16 | 49.65 | 47.40 | 48.80 | -2.95 | -5.61% | 1 | 1,368 | 35.69% |
AAPL221021P00190000 | 2022-06-23 10:02AM EDT | 2022-10-21 | 52.98 | 47.35 | 49.15 | 0.00 | - | 1 | 156 | 33.52% |
AAPL221118P00190000 | 2022-06-16 10:12AM EDT | 2022-11-18 | 59.10 | 47.75 | 49.35 | 0.00 | - | 2 | 811 | 31.64% |
AAPL221216P00190000 | 2022-06-17 9:50AM EDT | 2022-12-16 | 57.69 | 48.00 | 49.10 | 0.00 | - | 13 | 15 | 27.21% |
AAPL230120P00190000 | 2022-06-17 3:01PM EDT | 2023-01-20 | 58.24 | 48.20 | 49.20 | 0.00 | - | 3 | 3,113 | 25.50% |
AAPL230317P00190000 | 2022-06-22 10:32AM EDT | 2023-03-17 | 53.06 | 48.65 | 50.00 | 0.00 | - | 20 | 641 | 26.53% |
AAPL230616P00190000 | 2022-06-17 10:24AM EDT | 2023-06-16 | 59.70 | 49.60 | 50.55 | 0.00 | - | 1 | 864 | 24.76% |
AAPL230915P00190000 | 2022-06-24 9:39AM EDT | 2023-09-15 | 51.70 | 49.65 | 51.65 | -3.35 | -6.09% | 2 | 317 | 25.00% |
AAPL240119P00190000 | 2022-06-23 10:50AM EDT | 2024-01-19 | 55.20 | 50.65 | 52.50 | 0.00 | - | 10 | 4,127 | 23.86% |
AAPL240621P00190000 | 2022-06-17 10:44AM EDT | 2024-06-21 | 62.00 | 51.20 | 54.35 | 0.00 | - | 12 | 712 | 24.28% |