Callsfor18 March 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220318C07000000 | 2021-02-10 10:59AM EST | 7,000.00 | 6,639.00 | 6,258.00 | 6,308.00 | 0.00 | - | 1 | 10 | 41.00% |
| NDX220318C07100000 | 2021-02-10 11:01AM EST | 7,100.00 | 6,548.00 | 5,963.00 | 6,013.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDX220318C07200000 | 2021-02-10 11:35AM EST | 7,200.00 | 6,469.00 | 5,884.00 | 5,934.00 | 0.00 | - | - | 2 | 0.00% |
| NDX220318C07300000 | 2021-01-19 12:12AM EST | 7,300.00 | 5,736.00 | 6,318.00 | 6,368.00 | 0.00 | - | 2 | 0 | 56.61% |
| NDX220318C07400000 | 2021-01-19 12:12AM EST | 7,400.00 | 6,272.00 | 6,229.00 | 6,279.00 | 0.00 | - | - | 0 | 56.07% |
| NDX220318C08200000 | 2021-02-16 12:13AM EST | 8,200.00 | 5,672.00 | 5,183.00 | 5,233.00 | 0.00 | - | - | 1 | 39.11% |
| NDX220318C08300000 | 2021-02-16 12:13AM EST | 8,300.00 | 5,582.00 | 5,093.00 | 5,143.00 | 0.00 | - | - | 1 | 38.80% |
| NDX220318C08500000 | 2021-02-16 12:13AM EST | 8,500.00 | 5,360.50 | 4,913.00 | 4,963.00 | 0.00 | - | - | 3 | 38.13% |
| NDX220318C08600000 | 2021-02-16 12:13AM EST | 8,600.00 | 5,272.50 | 4,827.00 | 4,877.00 | 0.00 | - | - | 3 | 37.95% |
| NDX220318C08700000 | 2021-01-19 12:12AM EST | 8,700.00 | 4,147.00 | 5,083.00 | 5,117.00 | 0.00 | - | - | 0 | 49.47% |
| NDX220318C09400000 | 2021-01-19 12:12AM EST | 9,400.00 | 3,954.00 | 4,474.00 | 4,524.00 | 0.00 | - | 1 | 0 | 46.25% |
| NDX220318C09600000 | 2020-12-21 12:21PM EST | 9,600.00 | 3,463.00 | 4,112.00 | 4,162.00 | 0.00 | - | - | 1 | 39.73% |
| NDX220318C10700000 | 2021-01-19 12:12AM EST | 10,700.00 | 2,716.00 | 3,423.00 | 3,473.00 | 0.00 | - | - | 0 | 40.82% |
| NDX220318C11000000 | 2021-01-19 12:12AM EST | 11,000.00 | 2,501.00 | 3,195.00 | 3,245.00 | 0.00 | - | - | 0 | 39.73% |
| NDX220318C11100000 | 2021-01-19 12:12AM EST | 11,100.00 | 2,352.72 | 3,121.00 | 3,170.00 | 0.00 | - | - | 0 | 39.38% |
| NDX220318C13100000 | 2021-01-19 12:12AM EST | 13,100.00 | 1,151.00 | 1,780.00 | 1,819.00 | 0.00 | - | - | 0 | 32.95% |
| NDX220318C13800000 | 2021-02-02 2:55PM EST | 13,800.00 | 1,347.00 | 1,173.00 | 1,221.00 | 0.00 | - | - | 1 | 27.22% |
| NDX220318C14000000 | 2021-02-17 12:39PM EST | 14,000.00 | 1,331.55 | 1,077.00 | 1,125.00 | 0.00 | - | 2 | 3 | 26.82% |
| NDX220318C14100000 | 2021-01-19 11:24AM EST | 14,100.00 | 787.00 | 1,210.00 | 1,259.00 | 0.00 | - | - | 3 | 29.96% |
| NDX220318C14300000 | 2020-12-22 2:37PM EST | 14,300.00 | 716.09 | 997.00 | 1,047.00 | 0.00 | - | - | 5 | 27.31% |
| NDX220318C14400000 | 2021-02-08 9:40AM EST | 14,400.00 | 1,107.00 | 897.00 | 945.00 | 0.00 | - | - | 1 | 26.02% |
| NDX220318C14600000 | 2021-02-19 3:45PM EST | 14,600.00 | 987.00 | 815.00 | 864.00 | 0.00 | - | 1 | 1 | 25.67% |
| NDX220318C15000000 | 2021-02-08 11:27AM EST | 15,000.00 | 844.00 | 671.00 | 719.00 | 0.00 | - | - | 1 | 25.06% |
| NDX220318C15100000 | 2021-01-22 12:36PM EST | 15,100.00 | 711.91 | 760.00 | 810.00 | 0.00 | - | 3 | 3 | 27.37% |
| NDX220318C15200000 | 2021-02-19 3:45PM EST | 15,200.00 | 751.00 | 605.00 | 653.00 | 0.00 | - | 1 | 2 | 24.77% |
| NDX220318C15300000 | 2021-02-08 11:32AM EST | 15,300.00 | 726.00 | 570.00 | 619.00 | 0.00 | - | - | 1 | 24.57% |
| NDX220318C15400000 | 2020-12-29 12:23PM EST | 15,400.00 | 400.00 | 193.10 | 1,193.10 | 0.00 | - | 1 | 2 | 36.28% |
| NDX220318C15500000 | 2021-02-22 3:20PM EST | 15,500.00 | 562.00 | 518.00 | 566.00 | 0.00 | - | 1 | 13 | 24.43% |
| NDX220318C15800000 | 2021-02-05 4:00PM EST | 15,800.00 | 567.00 | 432.00 | 480.00 | 0.00 | - | 1 | 7 | 23.92% |
| NDX220318C15900000 | 2020-12-21 10:14AM EST | 15,900.00 | 288.00 | 449.00 | 499.00 | 0.00 | - | - | 2 | 24.78% |
| NDX220318C16000000 | 2021-01-26 11:07AM EST | 16,000.00 | 516.26 | 400.00 | 448.00 | 0.00 | - | 10 | 9 | 24.06% |
| NDX220318C17000000 | 2021-02-18 9:38AM EST | 17,000.00 | 273.00 | 225.00 | 247.00 | 0.00 | - | 3 | 6 | 22.70% |
| NDX220318C17100000 | 2021-02-19 1:32PM EST | 17,100.00 | 260.00 | 213.00 | 235.00 | 0.00 | - | 3 | 65 | 22.67% |
| NDX220318C17200000 | 2021-02-18 2:14PM EST | 17,200.00 | 281.42 | 201.00 | 222.00 | 0.00 | - | - | 10 | 22.60% |
| NDX220318C20200000 | 2021-02-18 9:30AM EST | 20,200.00 | 92.60 | 37.00 | 56.00 | 0.00 | - | - | 1 | 23.05% |
| NDX220318C20400000 | 2021-02-18 9:30AM EST | 20,400.00 | 92.80 | 32.00 | 52.00 | 0.00 | - | - | 1 | 23.15% |
Putsfor18 March 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220318P07000000 | 2021-02-18 1:47PM EST | 7,000.00 | 145.00 | 137.00 | 156.00 | 0.00 | - | 7 | 11 | 43.86% |
| NDX220318P07100000 | 2021-02-16 12:13AM EST | 7,100.00 | 129.00 | 144.00 | 164.00 | 0.00 | - | - | 2 | 43.57% |
| NDX220318P07200000 | 2021-01-25 10:00AM EST | 7,200.00 | 139.36 | 162.00 | 182.00 | 0.00 | - | 5 | 8 | 43.90% |
| NDX220318P07300000 | 2021-01-21 12:34PM EST | 7,300.00 | 144.00 | 152.00 | 172.00 | 0.00 | - | 2 | 5 | 42.45% |
| NDX220318P07400000 | 2021-02-10 10:15AM EST | 7,400.00 | 146.00 | 187.00 | 206.00 | 0.00 | - | 1 | 6 | 43.67% |
| NDX220318P07500000 | 2021-01-20 10:09AM EST | 7,500.00 | 159.00 | 122.80 | 202.80 | 0.00 | - | 1 | 3 | 42.66% |
| NDX220318P07700000 | 2021-01-13 9:53AM EST | 7,700.00 | 192.00 | 0.00 | 1,000.00 | 0.00 | - | 1 | 9 | 54.57% |
| NDX220318P07800000 | 2021-01-19 2:41PM EST | 7,800.00 | 200.00 | 189.00 | 209.00 | 0.00 | - | 2 | 3 | 40.58% |
| NDX220318P07900000 | 2021-02-10 10:26AM EST | 7,900.00 | 193.00 | 233.00 | 255.00 | 0.00 | - | 1 | 6 | 42.13% |
| NDX220318P08000000 | 2021-02-19 1:42PM EST | 8,000.00 | 222.06 | 227.00 | 248.00 | 0.00 | - | 3 | 3 | 40.98% |
| NDX220318P08100000 | 2021-01-20 10:50AM EST | 8,100.00 | 212.00 | 175.20 | 255.20 | 0.00 | - | 1 | 0 | 40.52% |
| NDX220318P08200000 | 2021-01-20 10:50AM EST | 8,200.00 | 222.00 | 185.20 | 265.20 | 0.00 | - | 2 | 6 | 40.19% |
| NDX220318P08300000 | 2021-02-12 3:29PM EST | 8,300.00 | 225.00 | 261.00 | 283.00 | 0.00 | - | 1 | 2 | 40.19% |
| NDX220318P08400000 | 2021-02-19 2:52PM EST | 8,400.00 | 264.14 | 273.00 | 294.00 | 0.00 | - | 5 | 3 | 39.87% |
| NDX220318P08500000 | 2021-02-11 10:25AM EST | 8,500.00 | 253.00 | 284.00 | 306.00 | 0.00 | - | 3 | 0 | 39.58% |
| NDX220318P08600000 | 2021-01-19 12:13AM EST | 8,600.00 | 302.00 | 281.00 | 302.00 | 0.00 | - | - | 1 | 38.61% |
| NDX220318P08700000 | 2021-02-19 2:56PM EST | 8,700.00 | 300.30 | 312.00 | 334.00 | 0.00 | - | 10 | 10 | 39.11% |
| NDX220318P08800000 | 2020-12-21 11:15AM EST | 8,800.00 | 400.00 | 285.00 | 307.00 | 0.00 | - | - | 1 | 37.25% |
| NDX220318P09000000 | 2021-01-26 11:53AM EST | 9,000.00 | 337.90 | 353.00 | 375.00 | 0.00 | - | 5 | 8 | 38.26% |
| NDX220318P09100000 | 2021-02-04 11:13AM EST | 9,100.00 | 358.72 | 370.00 | 392.00 | 0.00 | - | - | 4 | 38.07% |
| NDX220318P09300000 | 2021-02-23 2:21PM EST | 9,300.00 | 446.00 | 400.00 | 448.00 | 0.00 | - | 3 | 13 | 38.37% |
| NDX220318P09800000 | 2021-02-19 12:24PM EST | 9,800.00 | 451.00 | 476.00 | 524.00 | 0.00 | - | 2 | 2 | 36.67% |
| NDX220318P10100000 | 2021-01-26 12:46PM EST | 10,100.00 | 518.98 | 534.00 | 583.00 | 0.00 | - | 1 | 6 | 35.90% |
| NDX220318P10200000 | 2021-02-19 12:45PM EST | 10,200.00 | 529.00 | 550.00 | 598.00 | 0.00 | - | 1 | 0 | 35.50% |
| NDX220318P10300000 | 2021-02-04 10:02AM EST | 10,300.00 | 579.00 | 580.00 | 628.00 | 0.00 | - | - | 1 | 35.48% |
| NDX220318P10400000 | 2020-12-23 2:57PM EST | 10,400.00 | 681.89 | 554.00 | 604.00 | 0.00 | - | - | 1 | 34.02% |
| NDX220318P10500000 | 2021-01-19 12:13AM EST | 10,500.00 | 660.90 | 593.00 | 641.00 | 0.00 | - | - | 0 | 34.17% |
| NDX220318P10600000 | 2021-01-19 11:14AM EST | 10,600.00 | 672.00 | 609.00 | 659.00 | 0.00 | - | 3 | 0 | 33.80% |
| NDX220318P10900000 | 2021-01-19 10:01AM EST | 10,900.00 | 770.00 | 685.00 | 735.00 | 0.00 | - | 12 | 12 | 33.18% |
| NDX220318P11500000 | 2021-02-02 3:29PM EST | 11,500.00 | 855.00 | 881.00 | 929.00 | 0.00 | - | 1 | 3 | 32.45% |
| NDX220318P11600000 | 2021-01-19 10:13AM EST | 11,600.00 | 951.00 | 871.00 | 919.00 | 0.00 | - | - | 1 | 31.36% |
| NDX220318P11800000 | 2021-01-19 10:39AM EST | 11,800.00 | 1,026.00 | 837.50 | 1,037.50 | 0.00 | - | 1 | 3 | 32.09% |
| NDX220318P11900000 | 2021-02-02 3:29PM EST | 11,900.00 | 972.00 | 991.00 | 1,039.00 | 0.00 | - | 2 | 3 | 31.22% |
| NDX220318P12000000 | 2021-02-04 10:07AM EST | 12,000.00 | 1,024.00 | 1,024.00 | 1,072.00 | 0.00 | - | - | 1 | 30.99% |
| NDX220318P12100000 | 2021-02-08 11:11AM EST | 12,100.00 | 953.00 | 1,065.00 | 1,114.00 | 0.00 | - | - | 1 | 30.93% |
| NDX220318P12150000 | 2021-02-08 11:11AM EST | 12,150.00 | 967.00 | 1,079.00 | 1,127.00 | 0.00 | - | - | 1 | 30.73% |
| NDX220318P12175000 | 2021-02-04 9:39AM EST | 12,175.00 | 1,071.00 | 1,090.00 | 1,140.00 | 0.00 | - | 3 | 2 | 30.76% |
| NDX220318P12200000 | 2020-12-23 3:08PM EST | 12,200.00 | 1,250.09 | 1,039.00 | 1,089.00 | 0.00 | - | - | 2 | 29.51% |
| NDX220318P12250000 | 2021-02-04 9:39AM EST | 12,250.00 | 1,096.00 | 1,114.00 | 1,162.00 | 0.00 | - | - | 1 | 30.50% |
| NDX220318P12400000 | 2021-01-19 12:13AM EST | 12,400.00 | 1,331.15 | 1,090.00 | 1,140.00 | 0.00 | - | - | 0 | 28.66% |
| NDX220318P12425000 | 2021-02-05 2:50PM EST | 12,425.00 | 1,087.00 | 1,180.00 | 1,229.00 | 0.00 | - | - | 1 | 30.17% |
| NDX220318P12450000 | 2021-02-02 12:04PM EST | 12,450.00 | 1,169.00 | 1,187.00 | 1,235.00 | 0.00 | - | - | 2 | 30.05% |
| NDX220318P12500000 | 2021-01-19 12:13AM EST | 12,500.00 | 1,376.00 | 1,131.00 | 1,179.00 | 0.00 | - | - | 0 | 28.49% |
| NDX220318P12625000 | 2021-01-19 10:39AM EST | 12,625.00 | 1,341.00 | 1,185.00 | 1,235.00 | 0.00 | - | - | 1 | 28.38% |
| NDX220318P12675000 | 2021-01-19 11:31AM EST | 12,675.00 | 1,359.00 | 1,201.00 | 1,251.00 | 0.00 | - | - | 1 | 28.21% |
| NDX220318P12800000 | 2020-12-31 12:23PM EST | 12,800.00 | 1,431.58 | 1,017.90 | 2,117.90 | 0.00 | - | 1 | 1 | 43.55% |
| NDX220318P12825000 | 2021-02-23 11:18AM EST | 12,825.00 | 1,445.50 | 1,334.00 | 1,382.00 | 0.00 | - | 3 | 4 | 29.24% |
| NDX220318P13600000 | 2021-02-08 11:29AM EST | 13,600.00 | 1,511.00 | 1,673.00 | 1,721.00 | 0.00 | - | - | 1 | 27.46% |
| NDX220318P13700000 | 2021-01-19 11:31AM EST | 13,700.00 | 1,854.00 | 1,626.00 | 1,674.00 | 0.00 | - | - | 2 | 25.48% |
| NDX220318P14500000 | 2021-02-08 2:55PM EST | 14,500.00 | 1,954.00 | 2,162.00 | 2,211.00 | 0.00 | - | - | 1 | 25.82% |
| NDX220318P15300000 | 2021-02-08 3:13PM EST | 15,300.00 | 2,419.00 | 2,667.00 | 2,717.00 | 0.00 | - | 2 | 3 | 24.36% |
| NDX220318P15400000 | 2021-02-16 12:13AM EST | 15,400.00 | 2,470.00 | 2,739.00 | 2,788.00 | 0.00 | - | - | 1 | 24.24% |
| NDX220318P15500000 | 2021-01-21 12:17PM EST | 15,500.00 | 2,743.00 | 2,580.00 | 2,630.00 | 0.00 | - | 2 | 2 | 18.98% |
| NDX220318P15600000 | 2021-02-08 3:51PM EST | 15,600.00 | 2,613.00 | 2,878.00 | 2,928.00 | 0.00 | - | - | 2 | 23.90% |
| NDX220318P15700000 | 2021-02-08 3:07PM EST | 15,700.00 | 2,688.00 | 2,948.00 | 2,998.00 | 0.00 | - | - | 1 | 23.70% |
| NDX220318P15800000 | 2021-02-08 3:07PM EST | 15,800.00 | 2,764.00 | 3,032.00 | 3,082.00 | 0.00 | - | 1 | 2 | 23.78% |
| NDX220318P16000000 | 2021-02-08 11:15AM EST | 16,000.00 | 2,896.00 | 3,174.00 | 3,224.00 | 0.00 | - | - | 1 | 23.31% |
© 2021 Verizon Media. All rights reserved.
