Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL230217C00275000 | 2023-01-10 10:02AM EST | 2023-02-17 | 0.01 | 0.00 | 0.01 | 0.00 | - | 400 | 637 | 90.63% |
AAPL230421C00275000 | 2023-02-03 2:46PM EST | 2023-04-21 | 0.03 | 0.00 | 0.03 | +0.01 | +50.00% | 239 | 408 | 44.53% |
AAPL231215C00275000 | 2023-02-02 1:52PM EST | 2023-12-15 | 0.14 | 0.08 | 0.17 | 0.00 | - | 6 | 11 | 26.64% |
AAPL240119C00275000 | 2023-02-03 11:57AM EST | 2024-01-19 | 0.19 | 0.13 | 0.21 | +0.03 | +18.75% | 6 | 230 | 25.98% |
AAPL240315C00275000 | 2023-02-03 1:40PM EST | 2024-03-15 | 0.33 | 0.26 | 0.35 | +0.15 | +83.33% | 4 | 1,251 | 25.88% |
AAPL240621C00275000 | 2023-02-02 10:43AM EST | 2024-06-21 | 0.60 | 0.60 | 0.70 | +0.14 | +30.43% | 2 | 154 | 25.92% |
AAPL250117C00275000 | 2023-02-03 12:13PM EST | 2025-01-17 | 1.91 | 1.79 | 2.15 | +0.64 | +50.39% | 6 | 381 | 27.08% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
AAPL230421P00275000 | 2022-08-18 12:26PM EST | 2023-04-21 | 100.60 | 124.00 | 126.60 | 0.00 | - | 4 | 0 | 100.92% |
AAPL231020P00275000 | 2022-12-21 12:27PM EST | 2023-10-20 | 139.80 | 136.00 | 138.30 | 0.00 | - | - | 0 | 84.45% |
AAPL240119P00275000 | 2023-02-02 1:48PM EST | 2024-01-19 | 124.45 | 119.55 | 121.40 | 0.00 | - | 1 | 0 | 32.67% |
AAPL240315P00275000 | 2022-12-21 12:27PM EST | 2024-03-15 | 139.65 | 135.40 | 138.90 | 0.00 | - | - | 0 | 67.47% |