CallsforMay 7, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS210507C00040000 | 2021-05-03 12:38PM EDT | 40.00 | 24.65 | 24.80 | 25.80 | -5.94 | -19.42% | 2 | 2 | 518.75% |
| APPS210507C00050000 | 2021-04-23 10:44AM EDT | 50.00 | 24.20 | 14.50 | 16.20 | 0.00 | - | 10 | 10 | 324.22% |
| APPS210507C00055000 | 2021-05-07 12:58PM EDT | 55.00 | 10.70 | 9.90 | 10.70 | +5.00 | +87.72% | 38 | 42 | 215.63% |
| APPS210507C00060000 | 2021-05-07 3:06PM EDT | 60.00 | 4.80 | 5.00 | 5.40 | +2.81 | +141.21% | 270 | 290 | 103.91% |
| APPS210507C00065000 | 2021-05-07 3:55PM EDT | 65.00 | 0.35 | 0.00 | 0.35 | +0.12 | +52.17% | 1,597 | 1,291 | 21.88% |
| APPS210507C00066000 | 2021-05-07 3:44PM EDT | 66.00 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 307 | 167 | 23.05% |
| APPS210507C00066500 | 2021-05-07 3:04PM EDT | 66.50 | 0.01 | 0.00 | 0.05 | -0.09 | -90.00% | 271 | 133 | 31.45% |
| APPS210507C00067000 | 2021-05-07 3:35PM EDT | 67.00 | 0.03 | 0.00 | 0.05 | -0.12 | -80.00% | 81 | 29 | 39.45% |
| APPS210507C00067500 | 2021-05-07 3:06PM EDT | 67.50 | 0.05 | 0.00 | 0.05 | -0.04 | -44.44% | 43 | 36 | 46.88% |
| APPS210507C00068000 | 2021-05-07 1:49PM EDT | 68.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 106 | 90 | 53.91% |
| APPS210507C00068500 | 2021-05-07 11:16AM EDT | 68.50 | 0.10 | 0.00 | 0.05 | +0.02 | +25.00% | 32 | 204 | 53.13% |
| APPS210507C00069000 | 2021-05-07 11:39AM EDT | 69.00 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 46 | 129 | 59.38% |
| APPS210507C00070000 | 2021-05-07 11:20AM EDT | 70.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 34 | 280 | 71.09% |
| APPS210507C00071000 | 2021-05-07 9:30AM EDT | 71.00 | 0.05 | 0.00 | 0.05 | +0.01 | +25.00% | 5 | 277 | 82.81% |
| APPS210507C00071500 | 2021-05-07 11:06AM EDT | 71.50 | 0.04 | 0.00 | 0.05 | -0.06 | -60.00% | 33 | 184 | 88.28% |
| APPS210507C00072000 | 2021-05-07 3:58PM EDT | 72.00 | 0.05 | 0.00 | 0.05 | +0.02 | +66.67% | 7 | 249 | 93.75% |
| APPS210507C00072500 | 2021-05-06 2:58PM EDT | 72.50 | 0.04 | 0.00 | 0.05 | -0.01 | -20.00% | 2 | 146 | 99.22% |
| APPS210507C00073000 | 2021-05-07 9:31AM EDT | 73.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 9 | 115 | 104.69% |
| APPS210507C00073500 | 2021-05-06 9:39AM EDT | 73.50 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 14 | 386 | 109.38% |
| APPS210507C00074000 | 2021-05-07 2:41PM EDT | 74.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 1 | 198 | 115.63% |
| APPS210507C00074500 | 2021-05-06 1:18PM EDT | 74.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 445 | 120.31% |
| APPS210507C00075000 | 2021-05-07 3:58PM EDT | 75.00 | 0.01 | 0.00 | 0.05 | -0.01 | -50.00% | 65 | 864 | 125.00% |
| APPS210507C00075500 | 2021-05-06 11:09AM EDT | 75.50 | 0.10 | 0.00 | 0.05 | 0.00 | - | 2 | 90 | 129.69% |
| APPS210507C00076000 | 2021-05-07 10:05AM EDT | 76.00 | 0.01 | 0.00 | 0.05 | -0.04 | -80.00% | 6 | 419 | 134.38% |
| APPS210507C00076500 | 2021-05-06 9:44AM EDT | 76.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 272 | 140.63% |
| APPS210507C00077000 | 2021-05-07 3:36PM EDT | 77.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 1 | 487 | 145.31% |
| APPS210507C00077500 | 2021-05-07 12:57PM EDT | 77.50 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 99 | 178 | 150.00% |
| APPS210507C00078000 | 2021-05-07 12:18PM EDT | 78.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 13 | 292 | 154.69% |
| APPS210507C00078500 | 2021-05-07 2:35PM EDT | 78.50 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 110 | 159.38% |
| APPS210507C00079000 | 2021-05-07 2:41PM EDT | 79.00 | 0.04 | 0.00 | 0.05 | -0.04 | -50.00% | 24 | 278 | 164.06% |
| APPS210507C00079500 | 2021-05-05 10:53AM EDT | 79.50 | 0.07 | 0.00 | 0.05 | 0.00 | - | 10 | 54 | 168.75% |
| APPS210507C00080000 | 2021-05-07 2:41PM EDT | 80.00 | 0.03 | 0.00 | 0.05 | -0.02 | -40.00% | 34 | 1,069 | 171.88% |
| APPS210507C00080500 | 2021-05-04 9:59AM EDT | 80.50 | 0.03 | 0.00 | 0.05 | -0.07 | -70.00% | 7 | 41 | 176.56% |
| APPS210507C00081000 | 2021-05-06 1:51PM EDT | 81.00 | 0.04 | 0.00 | 0.25 | 0.00 | - | 5 | 93 | 232.03% |
| APPS210507C00081500 | 2021-05-04 3:28PM EDT | 81.50 | 0.03 | 0.00 | 0.35 | 0.00 | - | 5 | 89 | 252.34% |
| APPS210507C00082000 | 2021-05-07 3:19PM EDT | 82.00 | 0.03 | 0.00 | 0.05 | +0.02 | +200.00% | 15 | 101 | 190.63% |
| APPS210507C00082500 | 2021-05-07 11:02AM EDT | 82.50 | 0.05 | 0.00 | 0.30 | 0.00 | - | 1 | 54 | 255.47% |
| APPS210507C00083000 | 2021-05-04 11:17AM EDT | 83.00 | 0.03 | 0.00 | 0.10 | 0.00 | - | 1 | 159 | 217.97% |
| APPS210507C00084000 | 2021-05-04 11:27AM EDT | 84.00 | 0.10 | 0.00 | 0.05 | +0.05 | +100.00% | 1 | 127 | 206.25% |
| APPS210507C00085000 | 2021-05-06 1:41PM EDT | 85.00 | 0.01 | 0.00 | 0.05 | 0.00 | - | 13 | 172 | 215.63% |
| APPS210507C00086000 | 2021-05-07 11:32AM EDT | 86.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 3 | 65 | 223.44% |
| APPS210507C00086500 | 2021-04-29 3:12PM EDT | 86.50 | 0.20 | 0.00 | 0.05 | 0.00 | - | 1 | 11 | 228.13% |
| APPS210507C00087000 | 2021-05-05 9:39AM EDT | 87.00 | 0.10 | 0.00 | 0.10 | +0.05 | +100.00% | 1 | 34 | 253.13% |
| APPS210507C00088000 | 2021-05-05 1:01PM EDT | 88.00 | 0.03 | 0.00 | 0.05 | 0.00 | - | 1 | 199 | 239.06% |
| APPS210507C00089000 | 2021-05-06 3:00PM EDT | 89.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 45 | 246.88% |
| APPS210507C00090000 | 2021-05-06 9:48AM EDT | 90.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 2 | 236 | 253.13% |
| APPS210507C00091000 | 2021-04-30 10:24AM EDT | 91.00 | 0.25 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 336.72% |
| APPS210507C00093000 | 2021-04-30 9:33AM EDT | 93.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 3 | 25 | 276.56% |
| APPS210507C00095000 | 2021-04-30 3:56PM EDT | 95.00 | 0.10 | 0.00 | 0.05 | 0.00 | - | 13 | 105 | 290.63% |
| APPS210507C00100000 | 2021-05-07 11:29AM EDT | 100.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 1 | 241 | 325.00% |
| APPS210507C00105000 | 2021-04-28 3:11PM EDT | 105.00 | 0.10 | 0.00 | 0.20 | 0.00 | - | 5 | 24 | 423.44% |
| APPS210507C00110000 | 2021-04-30 1:18PM EDT | 110.00 | 0.05 | 0.00 | 0.05 | 0.00 | - | 4 | 23 | 384.38% |
| APPS210507C00115000 | 2021-04-14 1:59PM EDT | 115.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 12 | 18 | 517.19% |
| APPS210507C00120000 | 2021-04-19 12:02AM EDT | 120.00 | 0.90 | - | 0.15 | 0.00 | - | - | 1 | 548.44% |
| APPS210507C00125000 | 2021-04-15 10:31AM EDT | 125.00 | 0.05 | 0.00 | 0.30 | 0.00 | - | 13 | 10 | 578.13% |
PutsforMay 7, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| APPS210507P00040000 | 2021-04-30 10:41AM EDT | 40.00 | 0.01 | 0.00 | 0.20 | 0.00 | - | 1 | 2 | 461.72% |
| APPS210507P00045000 | 2021-03-29 2:27PM EDT | 45.00 | 0.70 | 0.00 | 0.90 | 0.00 | - | - | 1 | 486.72% |
| APPS210507P00050000 | 2021-04-26 9:37AM EDT | 50.00 | 0.07 | 0.00 | 0.30 | 0.00 | - | 1 | 44 | 292.19% |
| APPS210507P00055000 | 2021-05-07 12:51PM EDT | 55.00 | 0.02 | 0.00 | 0.05 | -0.13 | -86.67% | 2 | 141 | 148.44% |
| APPS210507P00060000 | 2021-05-07 2:07PM EDT | 60.00 | 0.04 | 0.00 | 0.05 | -0.81 | -95.29% | 216 | 675 | 79.69% |
| APPS210507P00065000 | 2021-05-07 3:49PM EDT | 65.00 | 0.05 | 0.00 | 0.15 | -3.75 | -98.68% | 358 | 321 | 14.45% |
| APPS210507P00066000 | 2021-05-07 3:23PM EDT | 66.00 | 1.09 | 0.60 | 1.05 | -4.25 | -79.59% | 106 | 125 | 34.18% |
| APPS210507P00066500 | 2021-05-07 3:19PM EDT | 66.50 | 1.65 | 0.95 | 1.80 | -2.73 | -62.33% | 81 | 52 | 68.36% |
| APPS210507P00067000 | 2021-05-07 3:23PM EDT | 67.00 | 2.18 | 1.35 | 2.10 | -3.74 | -63.18% | 38 | 123 | 59.77% |
| APPS210507P00067500 | 2021-05-07 3:55PM EDT | 67.50 | 2.20 | 2.00 | 2.50 | -3.50 | -61.40% | 22 | 322 | 55.86% |
| APPS210507P00068000 | 2021-05-07 3:41PM EDT | 68.00 | 2.83 | 2.50 | 3.00 | -4.37 | -60.69% | 68 | 202 | 63.67% |
| APPS210507P00068500 | 2021-05-07 1:48PM EDT | 68.50 | 3.46 | 2.25 | 4.20 | -4.14 | -54.47% | 3 | 67 | 148.54% |
| APPS210507P00069000 | 2021-05-07 2:06PM EDT | 69.00 | 3.73 | 3.70 | 4.00 | -4.77 | -56.12% | 24 | 124 | 78.91% |
| APPS210507P00070000 | 2021-05-07 3:57PM EDT | 70.00 | 4.70 | 4.70 | 5.00 | -4.21 | -47.25% | 139 | 296 | 93.36% |
| APPS210507P00071000 | 2021-05-07 12:41PM EDT | 71.00 | 6.04 | 5.70 | 6.10 | -2.65 | -30.49% | 12 | 74 | 50.00% |
| APPS210507P00071500 | 2021-05-07 2:58PM EDT | 71.50 | 6.30 | 6.20 | 6.90 | -4.27 | -40.40% | 4 | 50 | 124.61% |
| APPS210507P00072000 | 2021-05-07 3:50PM EDT | 72.00 | 6.80 | 6.60 | 7.10 | -2.60 | -27.66% | 37 | 161 | 141.02% |
| APPS210507P00072500 | 2021-05-07 2:23PM EDT | 72.50 | 8.20 | 7.20 | 7.60 | -2.01 | -19.69% | 15 | 66 | 50.00% |
| APPS210507P00073000 | 2021-05-07 3:57PM EDT | 73.00 | 7.90 | 7.40 | 8.10 | -2.15 | -21.39% | 38 | 65 | 155.08% |
| APPS210507P00073500 | 2021-05-07 3:36PM EDT | 73.50 | 8.80 | 8.10 | 8.80 | -3.69 | -29.54% | 3 | 70 | 122.66% |
| APPS210507P00074000 | 2021-05-07 12:41PM EDT | 74.00 | 9.20 | 8.00 | 9.10 | -3.70 | -28.68% | 8 | 36 | 168.75% |
| APPS210507P00074500 | 2021-05-05 9:42AM EDT | 74.50 | 5.32 | 8.30 | 10.00 | 0.00 | - | 3 | 35 | 236.13% |
| APPS210507P00075000 | 2021-05-07 2:02PM EDT | 75.00 | 10.17 | 9.60 | 10.20 | -4.28 | -29.62% | 29 | 128 | 50.00% |
| APPS210507P00075500 | 2021-05-04 10:10AM EDT | 75.50 | 7.90 | 9.40 | 11.00 | 0.00 | - | 1 | 15 | 251.37% |
| APPS210507P00076000 | 2021-05-07 3:57PM EDT | 76.00 | 10.90 | 10.10 | 11.20 | -4.30 | -28.29% | 9 | 44 | 214.06% |
| APPS210507P00076500 | 2021-05-04 12:08PM EDT | 76.50 | 10.09 | 10.50 | 11.80 | -0.01 | -0.10% | 1 | 47 | 237.50% |
| APPS210507P00077000 | 2021-05-07 10:24AM EDT | 77.00 | 11.93 | 11.30 | 12.30 | +3.33 | +38.72% | 2 | 13 | 244.14% |
| APPS210507P00077500 | 2021-05-06 9:37AM EDT | 77.50 | 11.70 | 11.30 | 13.00 | 0.00 | - | 2 | 12 | 280.66% |
| APPS210507P00078000 | 2021-05-06 10:53AM EDT | 78.00 | 13.85 | 12.00 | 13.30 | -1.05 | -7.05% | 2 | 14 | 257.42% |
| APPS210507P00078500 | 2021-04-12 12:13PM EDT | 78.50 | 3.37 | 11.90 | 14.80 | 0.00 | - | 2 | 1 | 388.28% |
| APPS210507P00079000 | 2021-05-06 10:53AM EDT | 79.00 | 16.02 | 12.90 | 14.50 | 0.00 | - | 2 | 9 | 301.56% |
| APPS210507P00079500 | 2021-05-06 11:08AM EDT | 79.50 | 17.20 | 13.30 | 15.30 | 0.00 | - | 4 | 16 | 347.66% |
| APPS210507P00080000 | 2021-05-07 2:56PM EDT | 80.00 | 15.40 | 14.60 | 15.10 | -4.70 | -23.38% | 157 | 168 | 242.19% |
| APPS210507P00080500 | 2021-05-06 11:09AM EDT | 80.50 | 18.60 | 14.50 | 16.00 | 0.00 | - | 3 | 13 | 321.48% |
| APPS210507P00081000 | 2021-05-05 3:56PM EDT | 81.00 | 14.20 | 14.90 | 16.60 | 0.00 | - | 10 | 12 | 342.38% |
| APPS210507P00081500 | 2021-04-28 10:13AM EDT | 81.50 | 8.80 | 15.30 | 17.10 | 0.00 | - | 5 | 17 | 349.02% |
| APPS210507P00082000 | 2021-05-06 11:07AM EDT | 82.00 | 16.30 | 16.50 | 17.10 | -2.60 | -13.76% | 59 | 61 | 264.45% |
| APPS210507P00082500 | 2021-04-26 11:24AM EDT | 82.50 | 8.10 | 16.00 | 18.70 | 0.00 | - | 2 | 3 | 437.11% |
| APPS210507P00083000 | 2021-05-06 11:07AM EDT | 83.00 | 21.90 | 17.00 | 18.60 | 0.00 | - | 18 | 24 | 368.36% |
| APPS210507P00084000 | 2021-05-05 2:10PM EDT | 84.00 | 15.32 | 17.90 | 19.60 | 0.00 | - | 2 | 5 | 380.86% |
| APPS210507P00085000 | 2021-05-07 12:06PM EDT | 85.00 | 19.50 | 19.10 | 20.30 | +2.40 | +14.04% | 8 | 16 | 342.19% |
| APPS210507P00086000 | 2021-05-07 12:06PM EDT | 86.00 | 20.85 | 20.00 | 21.50 | +7.07 | +51.31% | 5 | 14 | 389.45% |
| APPS210507P00086500 | 2021-04-21 10:53AM EDT | 86.50 | 15.42 | 19.60 | 22.70 | 0.00 | - | - | 1 | 490.82% |
| APPS210507P00087000 | 2021-05-05 2:10PM EDT | 87.00 | 18.87 | 20.20 | 22.90 | 0.00 | - | 2 | 0 | 459.77% |
| APPS210507P00088000 | 2021-05-04 1:21PM EDT | 88.00 | 21.50 | 21.10 | 23.90 | +1.60 | +8.04% | 2 | 2 | 471.88% |
| APPS210507P00089000 | 2021-04-19 12:02AM EDT | 89.00 | 7.70 | 23.00 | 24.60 | 0.00 | - | - | 4 | 439.84% |
| APPS210507P00090000 | 2021-05-07 11:17AM EDT | 90.00 | 24.18 | 23.90 | 25.40 | +2.80 | +13.10% | 1 | 11 | 416.02% |
| APPS210507P00105000 | 2021-04-20 2:43PM EDT | 105.00 | 35.90 | 38.80 | 40.70 | 0.00 | - | - | 6 | 615.23% |
| APPS210507P00120000 | 2021-04-26 12:21PM EDT | 120.00 | 43.90 | 53.90 | 55.50 | 0.00 | - | 8 | 8 | 692.97% |
| APPS210507P00125000 | 2021-04-26 11:14AM EDT | 125.00 | 49.50 | 59.00 | 60.40 | 0.00 | - | 1 | 8 | 702.73% |
| APPS210507P00130000 | 2021-04-23 1:22PM EDT | 130.00 | 55.70 | 64.00 | 65.50 | 0.00 | - | 6 | 7 | 760.16% |
© 2021 Verizon Media. All rights reserved.
