Callsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210618C05000000 | 2020-10-19 9:30AM EDT | 5,000.00 | 6,881.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX210618C05100000 | 2020-10-19 9:30AM EDT | 5,100.00 | 6,783.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX210618C05200000 | 2020-07-09 8:07PM EDT | 5,200.00 | 3,888.00 | 5,591.50 | 5,640.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX210618C05300000 | 2020-10-05 9:30AM EDT | 5,300.00 | 6,024.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX210618C05400000 | 2020-07-10 9:31AM EDT | 5,400.00 | 5,375.90 | 5,703.00 | 5,753.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX210618C05500000 | 2020-10-01 10:21AM EDT | 5,500.00 | 6,029.05 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDX210618C05600000 | 2020-09-30 11:01AM EDT | 5,600.00 | 5,838.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX210618C05700000 | 2020-07-10 9:30AM EDT | 5,700.00 | 5,093.10 | 5,418.00 | 5,468.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX210618C05800000 | 2020-07-10 3:36PM EDT | 5,800.00 | 5,071.00 | 5,324.00 | 5,374.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX210618C05900000 | 2020-07-09 8:07PM EDT | 5,900.00 | 3,814.10 | 5,186.00 | 5,236.00 | 0.00 | - | - | 2 | 0.00% |
| NDX210618C06000000 | 2020-09-30 10:51AM EDT | 6,000.00 | 5,468.05 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX210618C06100000 | 2020-07-10 9:31AM EDT | 6,100.00 | 4,722.80 | 5,043.00 | 5,093.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX210618C06200000 | 2020-10-09 9:30AM EDT | 6,200.00 | 5,431.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX210618C06300000 | 2020-07-10 2:43PM EDT | 6,300.00 | 4,573.00 | 4,857.00 | 4,907.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX210618C06400000 | 2020-07-10 3:55PM EDT | 6,400.00 | 4,521.00 | 4,765.00 | 4,815.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX210618C06500000 | 2020-07-10 3:55PM EDT | 6,500.00 | 4,430.00 | 4,673.00 | 4,723.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX210618C06600000 | 2020-10-09 9:30AM EDT | 6,600.00 | 5,053.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX210618C06800000 | 2020-07-10 9:31AM EDT | 6,800.00 | 4,089.00 | 4,400.00 | 4,450.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX210618C06900000 | 2020-07-10 9:31AM EDT | 6,900.00 | 4,004.80 | 4,310.00 | 4,360.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C07100000 | 2020-09-30 9:30AM EDT | 7,100.00 | 4,319.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX210618C07200000 | 2020-07-09 8:07PM EDT | 7,200.00 | 2,627.50 | 3,990.00 | 4,040.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX210618C07300000 | 2020-07-09 8:07PM EDT | 7,300.00 | 1,643.80 | 3,668.50 | 3,717.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C07400000 | 2020-07-09 8:07PM EDT | 7,400.00 | 1,055.00 | 3,571.40 | 3,619.00 | 0.00 | - | - | 4 | 0.00% |
| NDX210618C07500000 | 2020-10-19 12:07AM EDT | 7,500.00 | 4,714.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX210618C07550000 | 2020-08-17 12:12AM EDT | 7,550.00 | 3,800.91 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX210618C07600000 | 2020-07-09 8:07PM EDT | 7,600.00 | 1,354.10 | 3,646.00 | 3,696.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C07850000 | 2020-07-10 9:31AM EDT | 7,850.00 | 3,187.10 | 3,479.00 | 3,529.00 | 0.00 | - | 1 | 1 | 25.74% |
| NDX210618C07900000 | 2020-07-09 9:31AM EDT | 7,900.00 | 3,116.90 | 3,436.00 | 3,486.00 | 0.00 | - | 1 | 90 | 26.46% |
| NDX210618C08000000 | 2020-08-26 12:05PM EDT | 8,000.00 | 4,083.29 | 3,334.00 | 3,384.00 | 0.00 | - | 1 | 77 | 25.39% |
| NDX210618C08100000 | 2020-07-09 8:07PM EDT | 8,100.00 | 938.50 | 2,983.10 | 3,030.00 | 0.00 | - | - | 50 | 0.00% |
| NDX210618C08200000 | 2020-07-09 8:07PM EDT | 8,200.00 | 978.55 | 3,127.00 | 3,177.00 | 0.00 | - | 6 | 1 | 22.81% |
| NDX210618C08300000 | 2020-07-09 8:07PM EDT | 8,300.00 | 1,100.00 | 3,044.00 | 3,094.00 | 0.00 | - | - | 1 | 24.40% |
| NDX210618C08400000 | 2020-06-24 10:18AM EDT | 8,400.00 | 2,215.00 | 2,467.90 | 2,514.10 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C08500000 | 2020-08-06 2:31PM EDT | 8,500.00 | 3,259.20 | 3,400.60 | 3,485.90 | 0.00 | - | 2 | 2 | 52.62% |
| NDX210618C08550000 | 2020-06-24 10:18AM EDT | 8,550.00 | 2,102.90 | 2,352.00 | 2,398.10 | 0.00 | - | 1 | 2 | 0.00% |
| NDX210618C08600000 | 2020-10-12 10:46AM EDT | 8,600.00 | 3,563.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX210618C08650000 | 2020-06-24 9:53AM EDT | 8,650.00 | 2,047.90 | 2,275.70 | 2,321.80 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C08700000 | 2020-06-23 3:24PM EDT | 8,700.00 | 2,075.70 | 2,313.90 | 2,360.30 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C08750000 | 2020-06-23 3:24PM EDT | 8,750.00 | 2,038.60 | 2,276.60 | 2,322.30 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C08800000 | 2020-06-24 10:18AM EDT | 8,800.00 | 1,919.90 | 2,167.50 | 2,208.60 | 0.00 | - | 1 | 2 | 0.00% |
| NDX210618C08850000 | 2020-07-09 8:07PM EDT | 8,850.00 | 820.50 | 2,601.00 | 2,651.00 | 0.00 | - | - | 30 | 28.08% |
| NDX210618C08900000 | 2020-08-06 2:31PM EDT | 8,900.00 | 2,718.20 | 3,084.60 | 3,173.20 | 0.00 | - | 1 | 34 | 50.77% |
| NDX210618C08950000 | 2020-06-24 9:53AM EDT | 8,950.00 | 1,830.50 | 2,056.50 | 2,097.90 | 0.00 | - | 1 | 41 | 0.00% |
| NDX210618C09000000 | 2020-09-08 12:58PM EDT | 9,000.00 | 2,796.00 | 2,884.60 | 2,904.60 | 0.00 | - | 1 | 79 | 44.69% |
| NDX210618C09050000 | 2020-06-19 12:15PM EDT | 9,050.00 | 1,654.20 | 2,101.50 | 2,156.60 | 0.00 | - | 1 | 24 | 0.00% |
| NDX210618C09100000 | 2020-07-09 8:07PM EDT | 9,100.00 | 857.60 | 2,196.90 | 2,245.00 | 0.00 | - | 20 | 72 | 0.00% |
| NDX210618C09150000 | 2020-07-09 8:07PM EDT | 9,150.00 | 804.00 | 2,170.20 | 2,208.00 | 0.00 | - | 30 | 61 | 12.85% |
| NDX210618C09200000 | 2020-07-09 8:07PM EDT | 9,200.00 | 852.50 | 2,122.50 | 2,170.00 | 0.00 | - | 20 | 51 | 14.90% |
| NDX210618C09300000 | 2020-07-09 8:07PM EDT | 9,300.00 | 929.20 | 2,258.00 | 2,308.00 | 0.00 | - | 5 | 40 | 29.09% |
| NDX210618C09350000 | 2020-06-19 12:15PM EDT | 9,350.00 | 1,453.40 | 1,883.90 | 1,939.00 | 0.00 | - | 1 | 61 | 0.00% |
| NDX210618C09400000 | 2020-06-19 12:19PM EDT | 9,400.00 | 1,406.10 | 1,847.80 | 1,903.80 | 0.00 | - | 2 | 12 | 0.00% |
| NDX210618C09450000 | 2020-07-29 10:04AM EDT | 9,450.00 | 1,813.60 | 2,953.00 | 3,003.00 | 0.00 | - | 5 | 2 | 57.37% |
| NDX210618C09500000 | 2020-06-19 12:18PM EDT | 9,500.00 | 1,347.20 | 1,777.40 | 1,833.20 | 0.00 | - | 2 | 14 | 0.00% |
| NDX210618C09550000 | 2020-07-09 8:07PM EDT | 9,550.00 | 849.60 | 2,065.00 | 2,115.00 | 0.00 | - | - | 20 | 28.91% |
| NDX210618C09600000 | 2020-07-09 8:07PM EDT | 9,600.00 | 879.32 | 2,038.00 | 2,087.00 | 0.00 | - | 53 | 47 | 29.25% |
| NDX210618C09650000 | 2020-06-19 12:19PM EDT | 9,650.00 | 1,249.20 | 1,673.90 | 1,729.30 | 0.00 | - | 2 | 3 | 13.07% |
| NDX210618C09700000 | 2020-07-09 8:07PM EDT | 9,700.00 | 780.00 | 1,765.90 | 1,801.80 | 0.00 | - | - | 1 | 20.37% |
| NDX210618C09750000 | 2020-07-09 8:07PM EDT | 9,750.00 | 850.10 | 1,729.20 | 1,765.10 | 0.00 | - | - | 4 | 20.54% |
| NDX210618C09800000 | 2020-07-09 8:07PM EDT | 9,800.00 | 1,124.70 | 1,892.10 | 1,928.00 | 0.00 | - | 35 | 102 | 28.63% |
| NDX210618C09900000 | 2020-07-09 8:07PM EDT | 9,900.00 | 1,080.40 | 1,820.80 | 1,856.70 | 0.00 | - | 13 | 16 | 28.57% |
| NDX210618C09950000 | 2020-07-09 8:07PM EDT | 9,950.00 | 792.40 | 1,595.30 | 1,631.10 | 0.00 | - | 1 | 9 | 21.46% |
| NDX210618C10000000 | 2020-08-27 11:07AM EDT | 10,000.00 | 2,556.27 | 1,808.10 | 1,842.60 | 0.00 | - | 40 | 95 | 30.42% |
| NDX210618C10050000 | 2020-07-09 8:07PM EDT | 10,050.00 | 740.50 | 1,529.10 | 1,568.00 | 0.00 | - | 2 | 3 | 21.89% |
| NDX210618C10075000 | 2020-07-09 8:07PM EDT | 10,075.00 | 727.80 | 1,704.80 | 1,740.70 | 0.00 | - | 2 | 2 | 28.63% |
| NDX210618C10100000 | 2020-07-09 8:07PM EDT | 10,100.00 | 715.20 | 1,681.90 | 1,717.80 | 0.00 | - | 3 | 14 | 28.41% |
| NDX210618C10125000 | 2020-07-09 8:07PM EDT | 10,125.00 | 410.00 | 1,478.90 | 1,512.30 | 0.00 | - | 1 | 1 | 21.83% |
| NDX210618C10150000 | 2020-07-09 8:07PM EDT | 10,150.00 | 163.00 | 1,461.10 | 1,497.00 | 0.00 | - | - | 1 | 21.92% |
| NDX210618C10175000 | 2020-07-09 8:07PM EDT | 10,175.00 | 393.00 | 1,636.60 | 1,672.50 | 0.00 | - | 1 | 2 | 28.52% |
| NDX210618C10200000 | 2020-08-18 12:26PM EDT | 10,200.00 | 1,830.78 | 1,647.00 | 1,695.00 | 0.00 | - | 1 | 13 | 29.78% |
| NDX210618C10225000 | 2020-06-19 1:05PM EDT | 10,225.00 | 944.30 | 1,300.10 | 1,352.90 | 0.00 | - | 1 | 1 | 18.62% |
| NDX210618C10250000 | 2020-07-09 8:07PM EDT | 10,250.00 | 118.00 | 1,398.50 | 1,432.10 | 0.00 | - | 3 | 3 | 22.10% |
| NDX210618C10275000 | 2020-06-15 3:26PM EDT | 10,275.00 | 769.70 | 1,347.00 | 1,377.80 | 0.00 | - | 5 | 9 | 20.81% |
| NDX210618C10300000 | 2020-07-09 8:07PM EDT | 10,300.00 | 619.00 | 1,372.10 | 1,407.00 | 0.00 | - | 2 | 10 | 22.40% |
| NDX210618C10325000 | 2020-07-09 8:07PM EDT | 10,325.00 | 607.50 | 1,357.50 | 1,391.20 | 0.00 | - | 2 | 3 | 22.44% |
| NDX210618C10350000 | 2020-07-09 8:07PM EDT | 10,350.00 | 518.00 | 1,335.10 | 1,371.00 | 0.00 | - | 2 | 1 | 22.32% |
| NDX210618C10375000 | 2020-07-09 8:07PM EDT | 10,375.00 | 339.00 | 1,501.00 | 1,550.00 | 0.00 | - | 1 | 1 | 28.62% |
| NDX210618C10400000 | 2020-06-24 10:34AM EDT | 10,400.00 | 903.00 | 1,102.30 | 1,134.30 | 0.00 | - | 1 | 10 | 15.28% |
| NDX210618C10425000 | 2020-07-09 8:07PM EDT | 10,425.00 | 101.00 | 1,470.80 | 1,506.70 | 0.00 | - | 1 | 3 | 28.21% |
| NDX210618C10450000 | 2020-06-15 2:16PM EDT | 10,450.00 | 691.80 | 1,241.30 | 1,271.20 | 0.00 | - | 5 | 15 | 21.21% |
| NDX210618C10475000 | 2020-06-15 2:16PM EDT | 10,475.00 | 680.30 | 1,226.30 | 1,256.40 | 0.00 | - | 5 | 6 | 21.26% |
| NDX210618C10500000 | 2020-08-21 9:52AM EDT | 10,500.00 | 1,709.23 | 1,707.40 | 1,728.90 | 0.00 | - | 15 | 0 | 36.34% |
| NDX210618C10575000 | 2020-06-24 10:34AM EDT | 10,575.00 | 814.00 | 1,003.90 | 1,036.40 | 0.00 | - | - | 1 | 16.23% |
| NDX210618C10600000 | 2020-07-09 8:07PM EDT | 10,600.00 | 502.00 | 1,189.10 | 1,223.00 | 0.00 | - | 3 | 2 | 22.70% |
| NDX210618C10700000 | 2020-07-24 10:20AM EDT | 10,700.00 | 949.40 | 1,630.00 | 1,680.00 | 0.00 | - | 10 | 38 | 38.06% |
| NDX210618C10725000 | 2020-07-09 10:58AM EDT | 10,725.00 | 1,035.20 | 1,330.30 | 1,366.20 | 0.00 | - | 1 | 4 | 29.20% |
| NDX210618C10750000 | 2020-07-14 10:25AM EDT | 10,750.00 | 992.80 | 1,365.70 | 1,401.60 | 0.00 | - | - | 40 | 30.65% |
| NDX210618C10775000 | 2020-07-09 10:58AM EDT | 10,775.00 | 1,005.90 | 1,299.70 | 1,335.60 | 0.00 | - | 1 | 1 | 29.11% |
| NDX210618C10800000 | 2020-09-04 2:55PM EDT | 10,800.00 | 1,845.00 | 1,426.80 | 1,463.70 | 0.00 | - | 4 | 20 | 33.24% |
| NDX210618C10850000 | 2020-07-30 10:19AM EDT | 10,850.00 | 918.70 | 1,934.00 | 1,984.00 | 0.00 | - | 10 | 50 | 49.09% |
| NDX210618C10875000 | 2020-07-06 2:20PM EDT | 10,875.00 | 841.10 | 1,188.60 | 1,224.50 | 0.00 | - | 1 | 2 | 27.44% |
| NDX210618C10900000 | 2020-07-29 10:14AM EDT | 10,900.00 | 929.40 | 1,887.00 | 1,937.00 | 0.00 | - | 10 | 92 | 48.40% |
| NDX210618C11000000 | 2020-10-29 12:34PM EDT | 11,000.00 | 1,280.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX210618C11100000 | 2020-09-21 10:13AM EDT | 11,100.00 | 968.80 | 0.00 | 0.00 | 0.00 | - | 20 | 30 | 0.00% |
| NDX210618C11200000 | 2020-07-21 10:18AM EDT | 11,200.00 | 956.60 | 1,204.00 | 1,221.90 | 0.00 | - | 20 | 23 | 32.00% |
| NDX210618C11300000 | 2020-09-15 3:41PM EDT | 11,300.00 | 1,189.85 | 1,431.90 | 1,451.20 | 0.00 | - | 7 | 39 | 39.74% |
| NDX210618C11400000 | 2020-08-10 10:13AM EDT | 11,400.00 | 953.70 | 1,232.90 | 1,260.90 | 0.00 | - | 10 | 11 | 35.64% |
| NDX210618C11500000 | 2020-10-29 10:48AM EDT | 11,500.00 | 995.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| NDX210618C11600000 | 2020-08-19 10:10AM EDT | 11,600.00 | 1,006.40 | 800.40 | 819.30 | 0.00 | - | 30 | 59 | 25.76% |
| NDX210618C11700000 | 2020-09-09 11:02AM EDT | 11,700.00 | 1,098.50 | 1,104.40 | 1,124.80 | 0.00 | - | 40 | 50 | 35.35% |
| NDX210618C11800000 | 2020-10-26 1:11PM EDT | 11,800.00 | 911.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDX210618C11900000 | 2020-10-26 1:12PM EDT | 11,900.00 | 866.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDX210618C12000000 | 2020-10-29 10:03AM EDT | 12,000.00 | 763.70 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 1.56% |
| NDX210618C12100000 | 2020-10-26 1:14PM EDT | 12,100.00 | 770.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX210618C12200000 | 2020-10-26 1:14PM EDT | 12,200.00 | 727.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX210618C12300000 | 2020-10-21 11:15AM EDT | 12,300.00 | 827.20 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 1.56% |
| NDX210618C12400000 | 2020-10-21 9:39AM EDT | 12,400.00 | 803.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX210618C12500000 | 2020-10-22 9:46AM EDT | 12,500.00 | 742.05 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| NDX210618C12600000 | 2020-10-26 1:11PM EDT | 12,600.00 | 572.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX210618C12700000 | 2020-09-28 4:00PM EDT | 12,700.00 | 539.00 | 484.10 | 492.30 | 0.00 | - | 1 | 50 | 26.99% |
| NDX210618C12800000 | 2020-10-19 3:12PM EDT | 12,800.00 | 618.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX210618C12900000 | 2020-10-19 3:12PM EDT | 12,900.00 | 582.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX210618C13000000 | 2020-10-29 10:03AM EDT | 13,000.00 | 402.20 | 0.00 | 0.00 | 0.00 | - | 110 | 0 | 3.13% |
| NDX210618C13100000 | 2020-10-19 1:41PM EDT | 13,100.00 | 560.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX210618C13200000 | 2020-10-22 1:18PM EDT | 13,200.00 | 453.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX210618C13300000 | 2020-09-21 12:02AM EDT | 13,300.00 | 387.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX210618C13400000 | 2020-10-01 10:02AM EDT | 13,400.00 | 520.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX210618C13500000 | 2020-10-08 10:08AM EDT | 13,500.00 | 382.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX210618C13600000 | 2020-10-19 12:07AM EDT | 13,600.00 | 459.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX210618C13700000 | 2020-10-16 1:22PM EDT | 13,700.00 | 437.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX210618C13900000 | 2020-10-19 9:52AM EDT | 13,900.00 | 384.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX210618C14000000 | 2020-10-19 9:52AM EDT | 14,000.00 | 359.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX210618C14100000 | 2020-08-31 3:22PM EDT | 14,100.00 | 440.70 | 257.70 | 272.60 | 0.00 | - | 4 | 4 | 28.99% |
| NDX210618C14200000 | 2020-08-31 3:22PM EDT | 14,200.00 | 413.60 | 240.80 | 255.00 | 0.00 | - | 10 | 10 | 28.86% |
| NDX210618C14300000 | 2020-10-19 10:08AM EDT | 14,300.00 | 277.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX210618C14400000 | 2020-10-27 2:53PM EDT | 14,400.00 | 164.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX210618C14500000 | 2020-10-26 1:15PM EDT | 14,500.00 | 140.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDX210618C14600000 | 2020-10-19 9:59AM EDT | 14,600.00 | 228.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX210618C14700000 | 2020-09-09 9:31AM EDT | 14,700.00 | 174.00 | 161.80 | 168.40 | 0.00 | - | 1 | 1 | 27.66% |
| NDX210618C14800000 | 2020-10-21 9:45AM EDT | 14,800.00 | 165.31 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX210618C14900000 | 2020-10-14 11:24AM EDT | 14,900.00 | 225.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX210618C15000000 | 2020-10-21 10:54AM EDT | 15,000.00 | 139.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor18 June 2021
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210618P05000000 | 2020-10-29 12:10PM EDT | 5,000.00 | 33.10 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NDX210618P05100000 | 2020-10-26 1:54PM EDT | 5,100.00 | 30.97 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDX210618P05200000 | 2020-08-27 3:22PM EDT | 5,200.00 | 46.91 | 34.00 | 49.50 | 0.00 | - | 69 | 64 | 53.31% |
| NDX210618P05300000 | 2020-07-09 8:07PM EDT | 5,300.00 | 134.71 | 59.70 | 76.80 | 0.00 | - | 9 | 10 | 57.21% |
| NDX210618P05400000 | 2020-07-09 8:07PM EDT | 5,400.00 | 144.00 | 64.40 | 81.40 | 0.00 | - | 1 | 0 | 56.72% |
| NDX210618P05500000 | 2020-09-01 2:59PM EDT | 5,500.00 | 66.00 | 44.60 | 50.90 | 0.00 | - | 15 | 24 | 51.10% |
| NDX210618P05600000 | 2020-10-09 11:47AM EDT | 5,600.00 | 42.48 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NDX210618P05700000 | 2020-07-09 8:07PM EDT | 5,700.00 | 254.00 | 79.30 | 98.40 | 0.00 | - | 1 | 11 | 55.36% |
| NDX210618P05800000 | 2020-07-09 8:07PM EDT | 5,800.00 | 153.60 | 87.40 | 104.70 | 0.00 | - | 2 | 5 | 55.09% |
| NDX210618P05900000 | 2020-10-29 1:57PM EDT | 5,900.00 | 59.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NDX210618P06000000 | 2020-10-26 2:37PM EDT | 6,000.00 | 57.10 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 12.50% |
| NDX210618P06100000 | 2020-10-29 2:00PM EDT | 6,100.00 | 68.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDX210618P06200000 | 2020-10-29 2:18PM EDT | 6,200.00 | 72.00 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NDX210618P06300000 | 2020-10-29 2:24PM EDT | 6,300.00 | 77.00 | 0.00 | 0.00 | 0.00 | - | 155 | 0 | 12.50% |
| NDX210618P06400000 | 2020-10-29 2:00PM EDT | 6,400.00 | 81.80 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 12.50% |
| NDX210618P06500000 | 2020-07-02 9:30AM EDT | 6,500.00 | 169.00 | 120.00 | 140.00 | 0.00 | - | 1 | 3 | 50.57% |
| NDX210618P06600000 | 2020-06-17 10:30AM EDT | 6,600.00 | 231.00 | 173.40 | 191.50 | 0.00 | - | 1 | 5 | 54.05% |
| NDX210618P06700000 | 2020-07-02 9:31AM EDT | 6,700.00 | 188.30 | 137.00 | 157.00 | 0.00 | - | 1 | 51 | 50.72% |
| NDX210618P06800000 | 2020-10-29 3:27PM EDT | 6,800.00 | 108.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDX210618P06900000 | 2020-10-29 3:27PM EDT | 6,900.00 | 115.10 | 118.40 | 125.20 | -82.90 | -41.87% | 1 | 8 | 45.65% |
| NDX210618P07000000 | 2020-10-07 10:24AM EDT | 7,000.00 | 134.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX210618P07100000 | 2020-10-29 2:25PM EDT | 7,100.00 | 127.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX210618P07200000 | 2020-07-22 10:55AM EDT | 7,200.00 | 227.00 | 155.20 | 165.70 | 0.00 | - | 3 | 7 | 45.76% |
| NDX210618P07300000 | 2020-10-29 2:18PM EDT | 7,300.00 | 144.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NDX210618P07400000 | 2020-10-29 2:24PM EDT | 7,400.00 | 153.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDX210618P07500000 | 2020-10-16 12:27PM EDT | 7,500.00 | 130.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX210618P07550000 | 2020-08-17 12:12AM EDT | 7,550.00 | 221.61 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX210618P07600000 | 2020-10-14 12:32PM EDT | 7,600.00 | 142.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDX210618P07650000 | 2020-06-18 2:10PM EDT | 7,650.00 | 413.40 | 293.50 | 324.70 | 0.00 | - | - | 1 | 50.74% |
| NDX210618P07700000 | 2020-10-05 3:59PM EDT | 7,700.00 | 202.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX210618P07750000 | 2020-09-04 11:06AM EDT | 7,750.00 | 369.00 | 232.60 | 253.00 | 0.00 | - | 2 | 3 | 45.46% |
| NDX210618P07800000 | 2020-09-09 12:46PM EDT | 7,800.00 | 265.00 | 170.60 | 186.50 | 0.00 | - | 20 | 27 | 40.76% |
| NDX210618P07900000 | 2020-07-20 3:05PM EDT | 7,900.00 | 305.00 | 237.00 | 259.00 | 0.00 | - | 2 | 92 | 44.11% |
| NDX210618P08000000 | 2020-09-16 1:09PM EDT | 8,000.00 | 259.20 | 189.60 | 197.10 | 0.00 | - | 75 | 172 | 39.33% |
| NDX210618P08050000 | 2020-09-09 12:40PM EDT | 8,050.00 | 306.00 | 197.90 | 214.10 | 0.00 | - | - | 10 | 39.84% |
| NDX210618P08100000 | 2020-08-27 10:30AM EDT | 8,100.00 | 245.00 | 263.40 | 281.90 | 0.00 | - | 2 | 58 | 43.13% |
| NDX210618P08200000 | 2020-08-07 12:51PM EDT | 8,200.00 | 335.00 | 365.40 | 402.70 | 0.00 | - | 1 | 2 | 48.05% |
| NDX210618P08250000 | 2020-10-19 3:36PM EDT | 8,250.00 | 232.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX210618P08300000 | 2020-08-25 9:34AM EDT | 8,300.00 | 300.00 | 351.10 | 363.40 | 0.00 | - | 1 | 8 | 44.97% |
| NDX210618P08350000 | 2020-09-03 2:49PM EDT | 8,350.00 | 396.00 | 327.70 | 348.00 | 0.00 | - | 12 | 18 | 43.64% |
| NDX210618P08400000 | 2020-07-29 1:41PM EDT | 8,400.00 | 428.08 | 300.00 | 322.00 | 0.00 | - | 5 | 10 | 41.80% |
| NDX210618P08450000 | 2020-08-17 12:12AM EDT | 8,450.00 | 390.73 | 306.90 | 328.60 | 0.00 | - | - | 7 | 41.56% |
| NDX210618P08500000 | 2020-10-28 11:52AM EDT | 8,500.00 | 327.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDX210618P08550000 | 2020-07-02 3:13PM EDT | 8,550.00 | 486.98 | 398.00 | 420.00 | 0.00 | - | 15 | 15 | 44.63% |
| NDX210618P08600000 | 2020-09-04 9:51AM EDT | 8,600.00 | 460.00 | 373.20 | 395.00 | 0.00 | - | 4 | 58 | 42.92% |
| NDX210618P08700000 | 2020-08-19 2:50PM EDT | 8,700.00 | 367.00 | 421.90 | 438.00 | 0.00 | - | 1 | 5 | 43.63% |
| NDX210618P08800000 | 2020-08-04 12:57PM EDT | 8,800.00 | 437.20 | 460.70 | 499.70 | 0.00 | - | - | 77 | 45.01% |
| NDX210618P08850000 | 2020-07-09 8:07PM EDT | 8,850.00 | 1,124.50 | 412.00 | 461.00 | 0.00 | - | - | 30 | 42.81% |
| NDX210618P08900000 | 2020-09-03 10:56AM EDT | 8,900.00 | 460.30 | 435.50 | 461.50 | 0.00 | - | 2 | 39 | 42.23% |
| NDX210618P08950000 | 2020-10-05 3:03PM EDT | 8,950.00 | 403.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX210618P09000000 | 2020-10-20 10:06AM EDT | 9,000.00 | 338.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX210618P09050000 | 2020-09-03 9:33AM EDT | 9,050.00 | 453.00 | 469.40 | 495.60 | 0.00 | - | - | 24 | 41.81% |
| NDX210618P09100000 | 2020-09-09 10:10AM EDT | 9,100.00 | 560.00 | 362.10 | 374.10 | 0.00 | - | 20 | 72 | 36.29% |
| NDX210618P09150000 | 2020-07-09 8:07PM EDT | 9,150.00 | 1,186.00 | 560.30 | 590.20 | 0.00 | - | 30 | 61 | 44.24% |
| NDX210618P09200000 | 2020-08-24 2:50PM EDT | 9,200.00 | 455.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX210618P09300000 | 2020-07-29 2:08PM EDT | 9,300.00 | 647.22 | 443.80 | 485.80 | 0.00 | - | 1 | 40 | 38.44% |
| NDX210618P09350000 | 2020-09-02 9:30AM EDT | 9,350.00 | 453.00 | 542.90 | 569.40 | 0.00 | - | 1 | 64 | 40.98% |
| NDX210618P09400000 | 2020-07-24 10:38AM EDT | 9,400.00 | 758.00 | 465.30 | 507.10 | 0.00 | - | 7 | 19 | 38.06% |
| NDX210618P09450000 | 2020-09-23 1:01PM EDT | 9,450.00 | 584.27 | 407.50 | 416.20 | 0.00 | - | 1 | 3 | 34.03% |
| NDX210618P09500000 | 2020-09-23 1:01PM EDT | 9,500.00 | 597.43 | 417.70 | 426.60 | 0.00 | - | 1 | 34 | 33.86% |
| NDX210618P09550000 | 2020-09-28 9:47AM EDT | 9,550.00 | 540.00 | 543.10 | 560.80 | 0.00 | - | 2 | 23 | 38.22% |
| NDX210618P09600000 | 2020-07-28 12:28PM EDT | 9,600.00 | 740.60 | 497.00 | 547.00 | 0.00 | - | 4 | 25 | 37.12% |
| NDX210618P09650000 | 2020-10-09 1:14PM EDT | 9,650.00 | 480.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX210618P09700000 | 2020-10-19 1:40PM EDT | 9,700.00 | 478.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX210618P09750000 | 2020-09-22 10:18AM EDT | 9,750.00 | 671.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX210618P09800000 | 2020-10-09 10:01AM EDT | 9,800.00 | 533.00 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 3.13% |
| NDX210618P09850000 | 2020-08-06 2:01PM EDT | 9,850.00 | 660.00 | 739.90 | 787.80 | 0.00 | - | 2 | 6 | 42.19% |
| NDX210618P09900000 | 2020-10-12 10:25AM EDT | 9,900.00 | 486.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX210618P09950000 | 2020-10-12 3:32PM EDT | 9,950.00 | 480.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX210618P10000000 | 2020-10-21 9:38AM EDT | 10,000.00 | 572.00 | 0.00 | 0.00 | 0.00 | - | 100 | 0 | 3.13% |
| NDX210618P10025000 | 2020-07-09 8:07PM EDT | 10,025.00 | 1,398.10 | 713.80 | 747.40 | 0.00 | - | - | 1 | 38.58% |
| NDX210618P10050000 | 2020-10-22 1:53PM EDT | 10,050.00 | 570.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX210618P10075000 | 2020-09-24 10:10AM EDT | 10,075.00 | 827.80 | 554.60 | 565.30 | 0.00 | - | 2 | 3 | 32.01% |
| NDX210618P10100000 | 2020-10-22 1:53PM EDT | 10,100.00 | 583.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX210618P10125000 | 2020-07-09 8:07PM EDT | 10,125.00 | 3,096.00 | 842.20 | 876.40 | 0.00 | - | - | 1 | 41.38% |
| NDX210618P10200000 | 2020-09-24 10:10AM EDT | 10,200.00 | 871.10 | 588.40 | 599.40 | 0.00 | - | 1 | 6 | 31.59% |
| NDX210618P10225000 | 2020-09-02 3:15PM EDT | 10,225.00 | 664.90 | 804.60 | 831.80 | 0.00 | - | 1 | 4 | 38.64% |
| NDX210618P10250000 | 2020-10-22 9:47AM EDT | 10,250.00 | 630.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX210618P10300000 | 2020-08-19 3:50PM EDT | 10,300.00 | 762.70 | 883.80 | 903.80 | 0.00 | - | 1 | 1 | 39.86% |
| NDX210618P10325000 | 2020-09-02 3:15PM EDT | 10,325.00 | 689.90 | 839.40 | 866.70 | 0.00 | - | - | 1 | 38.38% |
| NDX210618P10350000 | 2020-09-24 10:11AM EDT | 10,350.00 | 927.30 | 630.50 | 642.10 | 0.00 | - | 2 | 3 | 31.08% |
| NDX210618P10375000 | 2020-10-19 9:52AM EDT | 10,375.00 | 623.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX210618P10400000 | 2020-09-02 3:15PM EDT | 10,400.00 | 709.10 | 866.30 | 893.80 | 0.00 | - | 3 | 4 | 38.19% |
| NDX210618P10450000 | 2020-10-22 9:47AM EDT | 10,450.00 | 688.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX210618P10475000 | 2020-10-22 9:47AM EDT | 10,475.00 | 696.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX210618P10500000 | 2020-10-23 11:12AM EDT | 10,500.00 | 697.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX210618P10550000 | 2020-09-24 10:12AM EDT | 10,550.00 | 1,009.20 | 691.60 | 703.00 | 0.00 | - | - | 1 | 30.40% |
| NDX210618P10575000 | 2020-10-22 9:47AM EDT | 10,575.00 | 727.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX210618P10600000 | 2020-09-16 2:02PM EDT | 10,600.00 | 875.00 | 711.90 | 726.30 | 0.00 | - | 2 | 97 | 30.45% |
| NDX210618P10700000 | 2020-07-31 2:54PM EDT | 10,700.00 | 1,081.30 | 787.00 | 837.00 | 0.00 | - | 60 | 70 | 32.41% |
| NDX210618P10725000 | 2020-08-27 10:16AM EDT | 10,725.00 | 795.70 | 962.30 | 984.20 | 0.00 | - | 1 | 1 | 36.40% |
| NDX210618P10750000 | 2020-08-27 10:16AM EDT | 10,750.00 | 803.20 | 972.70 | 994.40 | 0.00 | - | 1 | 44 | 36.34% |
| NDX210618P10800000 | 2020-09-15 12:26PM EDT | 10,800.00 | 909.30 | 776.50 | 791.40 | 0.00 | - | 3 | 10 | 29.71% |
| NDX210618P10850000 | 2020-09-17 9:32AM EDT | 10,850.00 | 1,106.00 | 793.40 | 808.40 | 0.00 | - | 1 | 51 | 29.53% |
| NDX210618P10875000 | 2020-07-06 2:20PM EDT | 10,875.00 | 1,213.90 | 1,006.60 | 1,042.50 | 0.00 | - | - | 0 | 35.96% |
| NDX210618P10900000 | 2020-07-29 10:14AM EDT | 10,900.00 | 1,244.60 | 853.00 | 902.00 | 0.00 | - | 10 | 90 | 31.55% |
| NDX210618P10950000 | 2020-10-19 3:19PM EDT | 10,950.00 | 889.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDX210618P10975000 | 2020-10-01 11:13AM EDT | 10,975.00 | 945.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX210618P11000000 | 2020-10-01 11:13AM EDT | 11,000.00 | 955.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX210618P11100000 | 2020-10-01 11:37AM EDT | 11,100.00 | 978.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX210618P11200000 | 2020-10-02 11:33AM EDT | 11,200.00 | 1,140.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDX210618P11300000 | 2020-10-01 11:13AM EDT | 11,300.00 | 1,077.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.10% |
| NDX210618P11400000 | 2020-10-23 11:15AM EDT | 11,400.00 | 1,026.35 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 0.00% |
| NDX210618P11500000 | 2020-10-21 1:28PM EDT | 11,500.00 | 1,069.30 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NDX210618P11600000 | 2020-10-14 11:33AM EDT | 11,600.00 | 1,000.75 | 0.00 | 0.00 | 0.00 | - | 103 | 0 | 0.00% |
| NDX210618P11700000 | 2020-10-01 11:14AM EDT | 11,700.00 | 1,255.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX210618P11800000 | 2020-10-26 11:04AM EDT | 11,800.00 | 1,293.10 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NDX210618P11900000 | 2020-09-10 10:07AM EDT | 11,900.00 | 1,451.60 | 1,217.20 | 1,253.90 | 0.00 | - | 30 | 70 | 25.87% |
| NDX210618P12000000 | 2020-09-04 10:11AM EDT | 12,000.00 | 1,678.60 | 1,596.70 | 1,632.80 | 0.00 | - | 40 | 73 | 34.66% |
| NDX210618P12100000 | 2020-08-26 10:09AM EDT | 12,100.00 | 1,334.20 | 1,806.60 | 1,839.10 | 0.00 | - | - | 10 | 38.61% |
| NDX210618P12300000 | 2020-10-19 9:52AM EDT | 12,300.00 | 1,369.60 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NDX210618P12400000 | 2020-08-31 10:17AM EDT | 12,400.00 | 1,478.90 | 1,610.80 | 1,641.00 | 0.00 | - | 10 | 40 | 27.43% |
| NDX210618P12500000 | 2020-10-12 2:40PM EDT | 12,500.00 | 1,335.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDX210618P12600000 | 2020-09-03 10:10AM EDT | 12,600.00 | 1,616.30 | 1,957.70 | 2,000.40 | 0.00 | - | 40 | 70 | 33.75% |
| NDX210618P12700000 | 2020-09-02 10:09AM EDT | 12,700.00 | 1,587.40 | 2,022.80 | 2,066.80 | 0.00 | - | - | 30 | 33.64% |
| NDX210618P13000000 | 2020-09-03 11:29AM EDT | 13,000.00 | 2,006.55 | 2,226.30 | 2,273.00 | 0.00 | - | - | 1 | 33.31% |
| NDX210618P13100000 | 2020-09-09 12:22PM EDT | 13,100.00 | 2,228.00 | 1,900.70 | 1,948.20 | 0.00 | - | - | 10 | 20.17% |
| NDX210618P13300000 | 2020-09-02 10:08AM EDT | 13,300.00 | 1,907.00 | 2,444.30 | 2,491.00 | 0.00 | - | - | 1 | 33.05% |
| NDX210618P13800000 | 2020-08-26 1:56PM EDT | 13,800.00 | 2,281.00 | 2,864.00 | 2,914.00 | 0.00 | - | - | 1 | 34.00% |
© 2020 Verizon Media. All rights reserved.
