CallsforFebruary 3, 2023
Contract Name | Last Trade Date | Expire Date | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
---|
AAPL230203C00210000 | 2023-01-09 3:43PM EST | 2023-02-03 | 0.01 | 0.00 | 0.01 | 0.00 | - | 1 | 2 | 84.38% |
AAPL230217C00210000 | 2023-01-25 3:10PM EST | 2023-02-17 | 0.02 | 0.00 | 0.03 | 0.00 | - | 1 | 2,562 | 53.13% |
AAPL230224C00210000 | 2023-01-25 9:45AM EST | 2023-02-24 | 0.02 | 0.00 | 0.02 | 0.00 | - | 121 | 123 | 47.66% |
AAPL230303C00210000 | 2023-01-25 9:47AM EST | 2023-03-03 | 0.02 | 0.00 | 0.03 | 0.00 | - | 48 | 49 | 44.34% |
AAPL230317C00210000 | 2023-01-27 2:44PM EST | 2023-03-17 | 0.02 | 0.01 | 0.03 | +0.01 | +100.00% | 39 | 12,404 | 37.50% |
AAPL230421C00210000 | 2023-01-27 1:32PM EST | 2023-04-21 | 0.05 | 0.02 | 0.07 | +0.02 | +66.67% | 481 | 827 | 31.54% |
AAPL230519C00210000 | 2023-01-27 1:34PM EST | 2023-05-19 | 0.09 | 0.02 | 0.09 | +0.03 | +50.00% | 1 | 1,586 | 28.13% |
AAPL230616C00210000 | 2023-01-27 3:33PM EST | 2023-06-16 | 0.14 | 0.11 | 0.14 | +0.04 | +40.00% | 68 | 11,230 | 26.66% |
AAPL230721C00210000 | 2023-01-27 3:12PM EST | 2023-07-21 | 0.22 | 0.17 | 0.21 | +0.07 | +46.67% | 29 | 2,149 | 25.29% |
AAPL230818C00210000 | 2023-01-27 2:46PM EST | 2023-08-18 | 0.29 | 0.21 | 0.37 | +0.04 | +16.00% | 6 | 25 | 25.68% |
AAPL230915C00210000 | 2023-01-27 3:39PM EST | 2023-09-15 | 0.42 | 0.35 | 0.45 | +0.08 | +23.53% | 89 | 3,387 | 24.90% |
AAPL231020C00210000 | 2023-01-27 12:24PM EST | 2023-10-20 | 0.65 | 0.52 | 0.72 | +0.20 | +44.44% | 589 | 213 | 25.34% |
AAPL231215C00210000 | 2023-01-27 3:28PM EST | 2023-12-15 | 1.05 | 0.87 | 1.18 | +0.20 | +23.53% | 21 | 943 | 25.55% |
AAPL240119C00210000 | 2023-01-27 3:53PM EST | 2024-01-19 | 1.29 | 1.20 | 1.34 | +0.19 | +17.27% | 1,517 | 10,310 | 24.98% |
AAPL240315C00210000 | 2023-01-27 12:05PM EST | 2024-03-15 | 2.00 | 1.54 | 2.40 | +0.25 | +14.29% | 12 | 367 | 26.89% |
AAPL240621C00210000 | 2023-01-27 11:43AM EST | 2024-06-21 | 3.25 | 2.81 | 3.45 | +0.25 | +8.33% | 1 | 2,161 | 26.83% |
AAPL240920C00210000 | 2023-01-25 11:28AM EST | 2024-09-20 | 3.40 | 3.30 | 5.15 | 0.00 | - | 1 | 39 | 28.14% |
AAPL250117C00210000 | 2023-01-27 3:53PM EST | 2025-01-17 | 6.40 | 5.80 | 6.75 | +0.75 | +13.27% | 110 | 1,145 | 28.34% |
AAPL250620C00210000 | 2023-01-27 1:08PM EST | 2025-06-20 | 9.00 | 7.75 | 9.45 | +0.45 | +5.26% | 77 | 81 | 29.40% |