Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL230217C00265000 | 2022-11-17 12:44PM EST | 2023-02-17 | 0.02 | 0.00 | 0.02 | 0.00 | - | 10 | 291 | 78.13% |
AAPL230421C00265000 | 2022-12-30 12:50PM EST | 2023-04-21 | 0.01 | 0.00 | 0.04 | 0.00 | - | 96 | 257 | 45.90% |
AAPL231020C00265000 | 2023-01-12 9:30AM EST | 2023-10-20 | 0.16 | 0.00 | 0.14 | 0.00 | - | - | 1 | 29.83% |
AAPL231215C00265000 | 2022-12-19 12:51PM EST | 2023-12-15 | 0.27 | 0.00 | 0.33 | 0.00 | - | - | 2 | 30.40% |
AAPL240119C00265000 | 2023-01-20 3:33PM EST | 2024-01-19 | 0.18 | 0.07 | 0.21 | 0.00 | - | 10 | 350 | 27.12% |
AAPL240315C00265000 | 2023-01-19 11:01AM EST | 2024-03-15 | 0.48 | 0.04 | 0.43 | 0.00 | - | 1 | 376 | 27.93% |
AAPL240621C00265000 | 2023-01-06 1:42PM EST | 2024-06-21 | 0.68 | 0.26 | 0.74 | 0.00 | - | 1 | 203 | 27.43% |
AAPL250117C00265000 | 2023-01-24 11:05AM EST | 2025-01-17 | 1.65 | 1.20 | 1.67 | 0.00 | - | 62 | 146 | 26.96% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL230217P00265000 | 2023-01-06 9:32AM EST | 2023-02-17 | 139.05 | 119.80 | 122.20 | 0.00 | - | 2 | 0 | 140.63% |
AAPL230421P00265000 | 2022-08-25 10:44AM EST | 2023-04-21 | 96.00 | 114.10 | 114.70 | 0.00 | - | 2 | 0 | 0.00% |
AAPL240621P00265000 | 2022-12-27 11:42AM EST | 2024-06-21 | 135.20 | 119.75 | 122.50 | 0.00 | - | - | 0 | 31.30% |
AAPL250117P00265000 | 2022-12-21 10:53AM EST | 2025-01-17 | 128.95 | 125.00 | 129.50 | 0.00 | - | - | 0 | 41.54% |