CallsforApril 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS210423C00040000 | 2021-04-09 10:02AM EDT | 40.00 | 43.85 | 30.90 | 32.80 | 0.00 | - | 1 | 3 | 50.00% |
| APPS210423C00045000 | 2021-03-15 12:11AM EDT | 45.00 | 20.23 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APPS210423C00050000 | 2021-04-16 3:46PM EDT | 50.00 | 26.00 | 20.80 | 22.50 | 0.00 | - | 2 | 14 | 256.06% |
| APPS210423C00055000 | 2021-03-24 10:26AM EDT | 55.00 | 27.28 | 15.00 | 18.00 | 0.00 | - | 2 | 2 | 239.45% |
| APPS210423C00060000 | 2021-04-16 12:35PM EDT | 60.00 | 14.60 | 11.40 | 12.70 | -2.20 | -13.10% | 1 | 14 | 111.13% |
| APPS210423C00065000 | 2021-04-19 3:47PM EDT | 65.00 | 7.20 | 7.00 | 7.70 | -5.00 | -40.98% | 3 | 51 | 91.60% |
| APPS210423C00068000 | 2021-04-19 3:42PM EDT | 68.00 | 5.00 | 4.90 | 5.30 | -3.80 | -43.18% | 281 | 65 | 94.53% |
| APPS210423C00069000 | 2021-04-19 3:57PM EDT | 69.00 | 4.32 | 4.20 | 4.60 | -4.38 | -50.34% | 20 | 3 | 93.26% |
| APPS210423C00070000 | 2021-04-19 3:57PM EDT | 70.00 | 3.66 | 3.70 | 4.00 | -3.34 | -47.71% | 82 | 37 | 95.56% |
| APPS210423C00071000 | 2021-04-19 1:51PM EDT | 71.00 | 3.15 | 3.10 | 3.40 | -3.15 | -50.00% | 27 | 29 | 94.04% |
| APPS210423C00071500 | 2021-04-19 1:40PM EDT | 71.50 | 3.38 | 2.80 | 3.10 | -4.42 | -56.67% | 499 | 1 | 92.63% |
| APPS210423C00072000 | 2021-04-19 3:59PM EDT | 72.00 | 2.65 | 2.55 | 2.90 | -2.94 | -52.59% | 446 | 12 | 93.26% |
| APPS210423C00072500 | 2021-04-19 3:56PM EDT | 72.50 | 2.45 | 2.30 | 2.60 | -14.51 | -85.55% | 570 | 2 | 91.70% |
| APPS210423C00073000 | 2021-04-19 3:55PM EDT | 73.00 | 2.15 | 2.10 | 2.45 | -9.55 | -81.62% | 171 | 16 | 93.02% |
| APPS210423C00073500 | 2021-04-19 1:15PM EDT | 73.50 | 2.05 | 1.90 | 2.20 | -15.15 | -88.08% | 24 | 19 | 92.24% |
| APPS210423C00074000 | 2021-04-19 3:55PM EDT | 74.00 | 1.75 | 1.80 | 2.00 | -2.25 | -56.25% | 77 | 26 | 93.51% |
| APPS210423C00075000 | 2021-04-19 3:56PM EDT | 75.00 | 1.50 | 1.55 | 1.65 | -1.90 | -55.88% | 325 | 146 | 94.87% |
| APPS210423C00076000 | 2021-04-19 3:55PM EDT | 76.00 | 1.25 | 1.15 | 1.40 | -1.85 | -59.68% | 211 | 161 | 93.60% |
| APPS210423C00077000 | 2021-04-19 3:57PM EDT | 77.00 | 1.05 | 0.95 | 1.15 | -1.55 | -59.62% | 152 | 112 | 94.43% |
| APPS210423C00078000 | 2021-04-19 3:59PM EDT | 78.00 | 0.85 | 0.75 | 0.95 | -1.40 | -62.22% | 69 | 107 | 94.82% |
| APPS210423C00079000 | 2021-04-19 3:27PM EDT | 79.00 | 0.70 | 0.60 | 0.75 | -1.25 | -64.10% | 70 | 201 | 94.73% |
| APPS210423C00080000 | 2021-04-19 3:56PM EDT | 80.00 | 0.55 | 0.55 | 0.65 | -0.95 | -63.33% | 687 | 608 | 98.44% |
| APPS210423C00081000 | 2021-04-19 3:19PM EDT | 81.00 | 0.50 | 0.40 | 0.55 | -0.95 | -65.52% | 139 | 229 | 98.44% |
| APPS210423C00082000 | 2021-04-19 3:38PM EDT | 82.00 | 0.38 | 0.35 | 0.45 | -0.83 | -68.60% | 141 | 331 | 100.29% |
| APPS210423C00083000 | 2021-04-19 3:51PM EDT | 83.00 | 0.30 | 0.25 | 0.35 | -0.66 | -68.75% | 82 | 173 | 99.12% |
| APPS210423C00084000 | 2021-04-19 3:54PM EDT | 84.00 | 0.20 | 0.20 | 0.30 | -0.68 | -77.27% | 172 | 590 | 100.78% |
| APPS210423C00084500 | 2021-04-19 3:37PM EDT | 84.50 | 0.25 | 0.20 | 0.40 | -0.54 | -68.35% | 70 | 95 | 108.01% |
| APPS210423C00085000 | 2021-04-19 2:02PM EDT | 85.00 | 0.25 | 0.15 | 0.25 | -0.47 | -65.28% | 105 | 328 | 101.37% |
| APPS210423C00085500 | 2021-04-19 12:39PM EDT | 85.50 | 0.19 | 0.15 | 0.30 | -0.46 | -70.77% | 51 | 172 | 106.64% |
| APPS210423C00086000 | 2021-04-19 1:24PM EDT | 86.00 | 0.20 | 0.15 | 0.25 | -0.40 | -66.67% | 32 | 208 | 106.84% |
| APPS210423C00086500 | 2021-04-19 2:57PM EDT | 86.50 | 0.15 | 0.10 | 0.25 | -0.45 | -75.00% | 26 | 78 | 106.45% |
| APPS210423C00087000 | 2021-04-19 3:54PM EDT | 87.00 | 0.20 | 0.15 | 0.20 | -0.35 | -63.64% | 39 | 394 | 108.98% |
| APPS210423C00087500 | 2021-04-19 2:15PM EDT | 87.50 | 0.15 | 0.15 | 0.20 | -0.30 | -66.67% | 4 | 51 | 111.72% |
| APPS210423C00088000 | 2021-04-19 1:23PM EDT | 88.00 | 0.15 | 0.05 | 0.20 | -0.25 | -62.50% | 22 | 319 | 107.03% |
| APPS210423C00088500 | 2021-04-19 10:29AM EDT | 88.50 | 0.17 | 0.05 | 0.40 | -0.19 | -52.78% | 1 | 45 | 122.66% |
| APPS210423C00089000 | 2021-04-19 3:06PM EDT | 89.00 | 0.15 | 0.10 | 0.15 | -0.33 | -68.75% | 13 | 100 | 112.11% |
| APPS210423C00089500 | 2021-04-19 9:31AM EDT | 89.50 | 0.40 | 0.05 | 0.15 | +0.05 | +14.29% | 6 | 49 | 110.16% |
| APPS210423C00090000 | 2021-04-19 2:47PM EDT | 90.00 | 0.15 | 0.10 | 0.15 | -0.18 | -54.55% | 320 | 798 | 116.80% |
| APPS210423C00090500 | 2021-04-19 1:52PM EDT | 90.50 | 0.12 | 0.05 | 0.30 | -0.28 | -70.00% | 10 | 49 | 126.37% |
| APPS210423C00091000 | 2021-04-19 10:34AM EDT | 91.00 | 0.10 | 0.00 | 0.15 | -0.20 | -66.67% | 3 | 40 | 111.72% |
| APPS210423C00091500 | 2021-04-19 1:20PM EDT | 91.50 | 0.10 | 0.00 | 0.15 | -1.70 | -94.44% | 2 | 13 | 113.67% |
| APPS210423C00092000 | 2021-04-16 3:28PM EDT | 92.00 | 0.10 | 0.00 | 0.60 | -0.12 | -54.55% | 2 | 56 | 148.44% |
| APPS210423C00092500 | 2021-04-19 12:53PM EDT | 92.50 | 0.05 | 0.00 | 0.30 | -0.35 | -87.50% | 1 | 36 | 132.03% |
| APPS210423C00093000 | 2021-04-19 3:33PM EDT | 93.00 | 0.05 | 0.00 | 0.35 | -0.13 | -72.22% | 18 | 73 | 138.09% |
| APPS210423C00093500 | 2021-04-19 10:35AM EDT | 93.50 | 0.05 | 0.00 | 0.25 | -0.85 | -94.44% | 3 | 17 | 132.42% |
| APPS210423C00094000 | 2021-04-19 12:39PM EDT | 94.00 | 0.10 | 0.00 | 0.10 | -0.10 | -50.00% | 11 | 38 | 117.19% |
| APPS210423C00094500 | 2021-04-19 10:21AM EDT | 94.50 | 0.15 | 0.00 | 0.15 | -0.15 | -50.00% | 1 | 18 | 126.17% |
| APPS210423C00095000 | 2021-04-19 3:45PM EDT | 95.00 | 0.05 | 0.00 | 0.10 | -0.13 | -72.22% | 41 | 705 | 121.09% |
| APPS210423C00095500 | 2021-04-15 10:28AM EDT | 95.50 | 0.68 | 0.00 | 0.00 | 0.00 | - | 1 | 30 | 50.00% |
| APPS210423C00096000 | 2021-04-16 1:25PM EDT | 96.00 | 0.18 | 0.00 | 0.10 | 0.00 | - | 1 | 70 | 125.00% |
| APPS210423C00097000 | 2021-04-19 11:40AM EDT | 97.00 | 0.10 | 0.00 | 0.60 | -0.10 | -50.00% | 2 | 47 | 172.27% |
| APPS210423C00100000 | 2021-04-19 9:44AM EDT | 100.00 | 0.10 | 0.00 | 0.05 | -0.01 | -9.09% | 23 | 595 | 128.13% |
| APPS210423C00105000 | 2021-04-19 11:48AM EDT | 105.00 | 0.05 | 0.00 | 0.05 | -0.01 | -16.67% | 1 | 110 | 143.75% |
| APPS210423C00110000 | 2021-04-16 3:16PM EDT | 110.00 | 0.05 | 0.00 | 0.25 | 0.00 | - | 4 | 52 | 195.70% |
| APPS210423C00115000 | 2021-04-16 3:51PM EDT | 115.00 | 0.05 | 0.00 | 0.10 | 0.00 | - | 3 | 71 | 188.28% |
| APPS210423C00120000 | 2021-04-13 3:10PM EDT | 120.00 | 0.20 | 0.00 | 0.40 | 0.00 | - | 2 | 49 | 244.92% |
| APPS210423C00125000 | 2021-04-14 11:28AM EDT | 125.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 26 | 69 | 199.22% |
PutsforApril 23, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS210423P00035000 | 2021-04-15 3:03PM EDT | 35.00 | 0.04 | - | 0.40 | 0.00 | - | - | 11 | 407.81% |
| APPS210423P00040000 | 2021-04-19 12:02AM EDT | 40.00 | 0.05 | - | 0.85 | 0.00 | - | - | 1 | 404.49% |
| APPS210423P00050000 | 2021-04-16 3:38PM EDT | 50.00 | 0.04 | 0.00 | 0.10 | 0.00 | - | 4 | 37 | 157.81% |
| APPS210423P00055000 | 2021-04-19 1:17PM EDT | 55.00 | 0.06 | 0.00 | 0.15 | -0.04 | -40.00% | 1 | 46 | 128.91% |
| APPS210423P00060000 | 2021-04-19 2:10PM EDT | 60.00 | 0.22 | 0.15 | 0.25 | +0.07 | +46.67% | 69 | 157 | 111.13% |
| APPS210423P00065000 | 2021-04-19 3:32PM EDT | 65.00 | 0.70 | 0.60 | 0.75 | +0.28 | +66.67% | 255 | 395 | 101.56% |
| APPS210423P00068000 | 2021-04-19 3:06PM EDT | 68.00 | 1.20 | 1.15 | 1.40 | +0.42 | +53.85% | 163 | 65 | 95.51% |
| APPS210423P00069000 | 2021-04-19 3:05PM EDT | 69.00 | 1.50 | 1.55 | 1.75 | +0.55 | +57.89% | 54 | 74 | 96.97% |
| APPS210423P00070000 | 2021-04-19 3:47PM EDT | 70.00 | 2.20 | 1.70 | 2.05 | +1.10 | +100.00% | 315 | 197 | 91.21% |
| APPS210423P00071000 | 2021-04-19 3:56PM EDT | 71.00 | 2.45 | 2.30 | 2.50 | +1.05 | +75.00% | 21 | 95 | 94.04% |
| APPS210423P00071500 | 2021-04-19 3:55PM EDT | 71.50 | 2.74 | 2.40 | 2.70 | +1.24 | +82.67% | 28 | 16 | 90.92% |
| APPS210423P00072000 | 2021-04-19 3:45PM EDT | 72.00 | 3.03 | 2.80 | 2.95 | +1.28 | +73.14% | 89 | 71 | 93.26% |
| APPS210423P00072500 | 2021-04-19 12:16PM EDT | 72.50 | 3.65 | 2.90 | 3.40 | +1.80 | +97.30% | 17 | 41 | 93.36% |
| APPS210423P00073000 | 2021-04-19 12:15PM EDT | 73.00 | 3.90 | 3.30 | 3.60 | +1.77 | +83.10% | 42 | 41 | 93.85% |
| APPS210423P00073500 | 2021-04-19 1:38PM EDT | 73.50 | 3.58 | 3.60 | 3.90 | +1.23 | +52.34% | 19 | 67 | 93.95% |
| APPS210423P00074000 | 2021-04-19 1:16PM EDT | 74.00 | 3.90 | 3.90 | 4.20 | +1.30 | +50.00% | 60 | 132 | 93.51% |
| APPS210423P00075000 | 2021-04-19 3:50PM EDT | 75.00 | 5.10 | 4.60 | 5.00 | +2.20 | +75.86% | 86 | 233 | 96.68% |
| APPS210423P00076000 | 2021-04-19 3:44PM EDT | 76.00 | 5.50 | 5.30 | 5.70 | +2.10 | +61.76% | 29 | 113 | 96.48% |
| APPS210423P00077000 | 2021-04-19 10:17AM EDT | 77.00 | 6.60 | 6.00 | 6.60 | +2.80 | +73.68% | 4 | 82 | 98.54% |
| APPS210423P00078000 | 2021-04-19 2:41PM EDT | 78.00 | 7.10 | 6.80 | 7.90 | +2.55 | +56.04% | 32 | 89 | 109.86% |
| APPS210423P00079000 | 2021-04-19 3:26PM EDT | 79.00 | 7.70 | 7.70 | 8.30 | +2.44 | +46.39% | 13 | 125 | 103.22% |
| APPS210423P00080000 | 2021-04-19 1:25PM EDT | 80.00 | 9.17 | 8.50 | 9.10 | +3.17 | +52.83% | 89 | 224 | 101.17% |
| APPS210423P00081000 | 2021-04-19 10:58AM EDT | 81.00 | 8.90 | 9.20 | 9.90 | +2.20 | +32.84% | 6 | 69 | 93.65% |
| APPS210423P00082000 | 2021-04-19 1:25PM EDT | 82.00 | 11.02 | 10.40 | 10.90 | +3.80 | +52.63% | 78 | 147 | 106.84% |
| APPS210423P00083000 | 2021-04-19 3:10PM EDT | 83.00 | 11.00 | 11.30 | 11.80 | +3.00 | +37.50% | 9 | 60 | 106.74% |
| APPS210423P00084000 | 2021-04-19 2:24PM EDT | 84.00 | 12.00 | 11.80 | 13.90 | +2.74 | +29.59% | 14 | 121 | 132.42% |
| APPS210423P00084500 | 2021-04-15 1:14PM EDT | 84.50 | 7.70 | 12.60 | 14.00 | 0.00 | - | 2 | 26 | 132.81% |
| APPS210423P00085000 | 2021-04-19 3:26PM EDT | 85.00 | 13.20 | 13.20 | 13.90 | +3.58 | +37.21% | 5 | 130 | 119.14% |
| APPS210423P00085500 | 2021-04-16 10:26AM EDT | 85.50 | 11.81 | 13.10 | 15.40 | +3.41 | +40.60% | 1 | 21 | 136.13% |
| APPS210423P00086000 | 2021-04-19 9:51AM EDT | 86.00 | 11.59 | 14.20 | 15.20 | +0.61 | +5.56% | 2 | 66 | 135.94% |
| APPS210423P00086500 | 2021-04-14 11:20AM EDT | 86.50 | 12.50 | 14.60 | 15.70 | +2.90 | +30.21% | 2 | 22 | 135.55% |
| APPS210423P00087000 | 2021-04-19 10:16AM EDT | 87.00 | 14.32 | 15.00 | 15.90 | +2.81 | +24.41% | 7 | 28 | 122.27% |
| APPS210423P00087500 | 2021-04-16 11:57AM EDT | 87.50 | 11.10 | 15.20 | 17.30 | 0.00 | - | 2 | 34 | 148.54% |
| APPS210423P00088000 | 2021-04-16 3:33PM EDT | 88.00 | 12.90 | 16.00 | 17.60 | 0.00 | - | 16 | 37 | 154.88% |
| APPS210423P00088500 | 2021-04-15 2:50PM EDT | 88.50 | 11.50 | 16.20 | 17.50 | 0.00 | - | 1 | 10 | 119.73% |
| APPS210423P00089000 | 2021-04-16 2:08PM EDT | 89.00 | 14.80 | 17.10 | 17.80 | +1.46 | +10.94% | 17 | 21 | 133.20% |
| APPS210423P00089500 | 2021-04-15 12:42PM EDT | 89.50 | 10.53 | 17.20 | 18.70 | 0.00 | - | 5 | 7 | 135.74% |
| APPS210423P00090000 | 2021-04-19 2:22PM EDT | 90.00 | 17.90 | 18.00 | 18.90 | +3.10 | +20.95% | 6 | 134 | 138.28% |
| APPS210423P00090500 | 2021-04-19 11:01AM EDT | 90.50 | 18.90 | 18.20 | 20.00 | +4.50 | +31.25% | 6 | 13 | 154.49% |
| APPS210423P00091000 | 2021-04-15 10:19AM EDT | 91.00 | 12.71 | 18.80 | 20.40 | 0.00 | - | 1 | 21 | 157.23% |
| APPS210423P00091500 | 2021-04-15 1:54PM EDT | 91.50 | 12.60 | 19.60 | 20.60 | 0.00 | - | 2 | 13 | 159.96% |
| APPS210423P00092000 | 2021-04-16 10:37AM EDT | 92.00 | 14.80 | 20.10 | 21.10 | 0.00 | - | 3 | 14 | 162.50% |
| APPS210423P00092500 | 2021-04-19 11:47AM EDT | 92.50 | 21.60 | 20.50 | 21.60 | +5.82 | +36.88% | 1 | 21 | 160.74% |
| APPS210423P00093000 | 2021-04-15 9:36AM EDT | 93.00 | 7.80 | 21.00 | 22.30 | 0.00 | - | 1 | 8 | 171.97% |
| APPS210423P00093500 | 2021-03-05 10:40AM EDT | 93.50 | 22.50 | 13.30 | 14.30 | 0.00 | - | 1 | 1 | 0.00% |
| APPS210423P00094000 | 2021-04-15 2:40PM EDT | 94.00 | 16.20 | 22.00 | 22.60 | 0.00 | - | 4 | 20 | 138.67% |
| APPS210423P00094500 | 2021-03-30 11:34AM EDT | 94.50 | 9.50 | 22.30 | 23.80 | 0.00 | - | 1 | 7 | 170.90% |
| APPS210423P00095000 | 2021-04-19 3:07PM EDT | 95.00 | 22.60 | 23.00 | 24.00 | +4.27 | +23.30% | 1 | 16 | 168.36% |
| APPS210423P00095500 | 2021-04-19 3:07PM EDT | 95.50 | 23.10 | 22.80 | 25.50 | +12.80 | +124.27% | 3 | 2 | 184.77% |
| APPS210423P00096000 | 2021-04-13 3:16PM EDT | 96.00 | 9.50 | 23.40 | 25.70 | 0.00 | - | 7 | 4 | 178.13% |
| APPS210423P00097000 | 2021-04-19 10:13AM EDT | 97.00 | 24.60 | 25.00 | 26.30 | +15.80 | +179.55% | 4 | 11 | 192.19% |
| APPS210423P00110000 | 2021-04-13 10:01AM EDT | 110.00 | 21.00 | 37.60 | 39.50 | 0.00 | - | 3 | 3 | 238.67% |
| APPS210423P00125000 | 2021-03-11 12:34PM EDT | 125.00 | 41.13 | 36.80 | 40.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2021 Verizon Media. All rights reserved.
