CallsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS210319C00002500 | 2021-02-24 10:05AM EST | 2.50 | 77.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210319C00005000 | 2021-02-02 3:19PM EST | 5.00 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210319C00007500 | 2021-02-09 9:30AM EST | 7.50 | 80.83 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210319C00010000 | 2021-02-12 9:30AM EST | 10.00 | 76.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210319C00012500 | 2020-12-17 3:18PM EST | 12.50 | 40.00 | 43.00 | 44.50 | 0.00 | - | 1 | 39 | 0.00% |
| APPS210319C00015000 | 2021-02-12 9:30AM EST | 15.00 | 71.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210319C00017500 | 2021-02-16 12:12PM EST | 17.50 | 64.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APPS210319C00020000 | 2021-02-19 12:04PM EST | 20.00 | 51.07 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210319C00022500 | 2021-02-09 11:19AM EST | 22.50 | 72.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| APPS210319C00025000 | 2021-02-23 3:24PM EST | 25.00 | 52.50 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| APPS210319C00030000 | 2021-02-19 2:46PM EST | 30.00 | 49.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210319C00035000 | 2021-02-24 10:01AM EST | 35.00 | 44.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| APPS210319C00040000 | 2021-02-25 3:39PM EST | 40.00 | 32.38 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| APPS210319C00045000 | 2021-02-24 10:19AM EST | 45.00 | 29.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| APPS210319C00050000 | 2021-02-25 12:56PM EST | 50.00 | 22.70 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| APPS210319C00055000 | 2021-02-25 12:29PM EST | 55.00 | 18.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APPS210319C00060000 | 2021-02-25 1:00PM EST | 60.00 | 15.00 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| APPS210319C00065000 | 2021-02-25 3:36PM EST | 65.00 | 10.50 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 0.00% |
| APPS210319C00070000 | 2021-02-25 3:43PM EST | 70.00 | 8.00 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 0.00% |
| APPS210319C00075000 | 2021-02-25 3:54PM EST | 75.00 | 5.86 | 0.00 | 0.00 | 0.00 | - | 648 | 0 | 3.13% |
| APPS210319C00080000 | 2021-02-25 3:42PM EST | 80.00 | 4.30 | 0.00 | 0.00 | 0.00 | - | 1,260 | 0 | 12.50% |
| APPS210319C00085000 | 2021-02-25 3:59PM EST | 85.00 | 3.16 | 0.00 | 0.00 | 0.00 | - | 1,187 | 0 | 12.50% |
| APPS210319C00090000 | 2021-02-25 3:52PM EST | 90.00 | 2.25 | 0.00 | 0.00 | 0.00 | - | 1,669 | 0 | 25.00% |
| APPS210319C00095000 | 2021-02-25 3:30PM EST | 95.00 | 1.65 | 0.00 | 0.00 | 0.00 | - | 666 | 0 | 25.00% |
| APPS210319C00100000 | 2021-02-25 3:50PM EST | 100.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 871 | 0 | 25.00% |
| APPS210319C00105000 | 2021-02-25 3:43PM EST | 105.00 | 1.05 | 0.00 | 0.00 | 0.00 | - | 142 | 0 | 25.00% |
| APPS210319C00110000 | 2021-02-25 3:40PM EST | 110.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 171 | 0 | 50.00% |
| APPS210319C00115000 | 2021-02-25 3:54PM EST | 115.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 50.00% |
| APPS210319C00120000 | 2021-02-25 3:49PM EST | 120.00 | 0.51 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 50.00% |
| APPS210319C00125000 | 2021-02-25 11:14AM EST | 125.00 | 0.42 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 50.00% |
| APPS210319C00130000 | 2021-02-25 12:12PM EST | 130.00 | 0.35 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 50.00% |
| APPS210319C00135000 | 2021-02-25 3:10PM EST | 135.00 | 0.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 50.00% |
| APPS210319C00140000 | 2021-02-24 2:50PM EST | 140.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
PutsforMarch 19, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS210319P00002500 | 2021-02-19 11:18AM EST | 2.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | 200 | 0 | 50.00% |
| APPS210319P00005000 | 2021-02-16 3:18PM EST | 5.00 | 0.37 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| APPS210319P00010000 | 2020-12-30 10:32AM EST | 10.00 | 0.10 | 0.00 | 2.15 | 0.00 | - | 2 | 6 | 563.28% |
| APPS210319P00012500 | 2021-01-19 12:10PM EST | 12.50 | 0.13 | 0.00 | 1.50 | 0.00 | - | - | 30 | 455.86% |
| APPS210319P00015000 | 2021-02-09 12:36PM EST | 15.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| APPS210319P00017500 | 2020-12-15 3:53PM EST | 17.50 | 0.29 | 0.00 | 0.45 | 0.00 | - | 1 | 14 | 293.75% |
| APPS210319P00020000 | 2021-02-04 9:30AM EST | 20.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 50.00% |
| APPS210319P00022500 | 2021-02-22 3:32PM EST | 22.50 | 0.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPS210319P00025000 | 2021-02-23 9:30AM EST | 25.00 | 0.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS210319P00030000 | 2021-02-23 9:30AM EST | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| APPS210319P00035000 | 2021-02-24 10:14AM EST | 35.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| APPS210319P00040000 | 2021-02-25 2:19PM EST | 40.00 | 0.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| APPS210319P00045000 | 2021-02-25 2:19PM EST | 45.00 | 0.27 | 0.00 | 0.00 | 0.00 | - | 305 | 0 | 50.00% |
| APPS210319P00050000 | 2021-02-25 3:31PM EST | 50.00 | 0.60 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 25.00% |
| APPS210319P00055000 | 2021-02-25 3:50PM EST | 55.00 | 1.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 25.00% |
| APPS210319P00060000 | 2021-02-25 3:57PM EST | 60.00 | 2.10 | 0.00 | 0.00 | 0.00 | - | 550 | 0 | 12.50% |
| APPS210319P00065000 | 2021-02-25 3:36PM EST | 65.00 | 3.80 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 12.50% |
| APPS210319P00070000 | 2021-02-25 3:52PM EST | 70.00 | 5.80 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| APPS210319P00075000 | 2021-02-25 3:53PM EST | 75.00 | 8.84 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 0.00% |
| APPS210319P00080000 | 2021-02-25 1:37PM EST | 80.00 | 10.00 | 0.00 | 0.00 | 0.00 | - | 41 | 0 | 0.00% |
| APPS210319P00085000 | 2021-02-25 10:02AM EST | 85.00 | 14.50 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 0.00% |
| APPS210319P00090000 | 2021-02-25 3:43PM EST | 90.00 | 20.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| APPS210319P00095000 | 2021-02-25 12:53PM EST | 95.00 | 24.40 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APPS210319P00100000 | 2021-02-24 12:02PM EST | 100.00 | 21.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| APPS210319P00105000 | 2021-02-24 11:10AM EST | 105.00 | 27.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| APPS210319P00110000 | 2021-02-24 10:53AM EST | 110.00 | 33.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210319P00115000 | 2021-02-24 12:09PM EST | 115.00 | 35.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| APPS210319P00120000 | 2021-02-18 10:54AM EST | 120.00 | 37.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| APPS210319P00125000 | 2021-02-16 12:03AM EST | 125.00 | 41.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| APPS210319P00135000 | 2021-02-25 2:13PM EST | 135.00 | 60.56 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
