Strike:11300.00
Callsfor8 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210319C11300000 | 2021-02-05 1:27PM EST | 2021-03-19 | 2,368.62 | 1,384.50 | 1,402.50 | 0.00 | - | 4 | 28 | 41.16% |
| NDX210416C11300000 | 2020-12-11 1:21PM EST | 2021-04-16 | 1,432.90 | 2,027.70 | 2,056.20 | 0.00 | - | 15 | 13 | 76.71% |
| NDX210618C11300000 | 2020-12-18 9:34AM EST | 2021-06-18 | 1,900.60 | 1,903.20 | 1,921.30 | 0.00 | - | 2 | 56 | 43.22% |
| NDX211217C11300000 | 2020-08-24 9:48AM EST | 2021-12-17 | 1,549.00 | 1,244.00 | 1,289.60 | 0.00 | - | - | 1 | 0.00% |
| NDX220617C11300000 | 2021-03-03 9:35AM EST | 2022-06-17 | 2,612.00 | 1,750.70 | 2,850.70 | 0.00 | - | 1 | 5 | 39.01% |
| NDX221216C11300000 | 2020-07-09 3:52PM EST | 2022-12-16 | 134.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
Putsfor8 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210308P11300000 | 2021-03-04 1:09PM EST | 2021-03-08 | 1.00 | 0.25 | 1.35 | -9.36 | -90.35% | 1 | 5 | 51.67% |
| NDXP210310P11300000 | 2021-03-04 3:22PM EST | 2021-03-10 | 25.30 | 4.10 | 5.70 | 0.00 | - | 1 | 1 | 48.70% |
| NDXP210312P11300000 | 2021-03-04 2:59PM EST | 2021-03-12 | 31.30 | 9.90 | 11.70 | 0.00 | - | 3 | 5 | 46.50% |
| NDXP210315P11300000 | 2021-03-03 9:55AM EST | 2021-03-15 | 15.50 | 16.00 | 18.30 | 0.00 | - | - | 1 | 42.44% |
| NDX210319P11300000 | 2021-03-04 1:41PM EST | 2021-03-19 | 98.84 | 35.70 | 38.10 | +26.09 | +35.86% | 10 | 143 | 42.34% |
| NDXP210322P11300000 | 2021-03-01 10:06AM EST | 2021-03-22 | 37.65 | 44.40 | 47.30 | 0.00 | - | - | 23 | 40.62% |
| NDXP210324P11300000 | 2021-03-05 12:54PM EST | 2021-03-24 | 80.85 | 55.60 | 58.50 | +44.13 | +120.18% | - | 3 | 40.72% |
| NDXP210329P11300000 | 2021-03-01 12:14PM EST | 2021-03-29 | 43.25 | 73.10 | 76.20 | 0.00 | - | 1 | 0 | 39.15% |
| NDXP210401P11300000 | 2021-03-04 10:55AM EST | 2021-04-01 | 100.65 | 90.00 | 93.10 | 0.00 | - | 1 | 0 | 39.30% |
| NDXP210409P11300000 | 2021-03-04 3:16PM EST | 2021-04-09 | 155.85 | 119.60 | 122.90 | -25.70 | -14.16% | 2 | 0 | 37.92% |
| NDX210416P11300000 | 2021-03-05 3:53PM EST | 2021-04-16 | 138.45 | 144.00 | 147.50 | -100.26 | -42.00% | 736 | 0 | 36.99% |
| NDXP210423P11300000 | 2021-03-04 1:29PM EST | 2021-04-23 | 239.90 | 173.90 | 177.50 | 0.00 | - | 2 | 0 | 36.77% |
| NDX210521P11300000 | 2021-03-04 4:08PM EST | 2021-05-21 | 342.11 | 270.30 | 275.30 | 0.00 | - | 5 | 0 | 35.36% |
| NDX210618P11300000 | 2021-03-05 12:06PM EST | 2021-06-18 | 443.00 | 352.80 | 357.50 | -24.60 | -5.26% | 1 | 80 | 34.30% |
| NDX210716P11300000 | 2021-02-26 1:26PM EST | 2021-07-16 | 397.57 | 422.10 | 427.50 | 0.00 | - | 10 | 0 | 33.38% |
| NDX210917P11300000 | 2021-03-05 3:41PM EST | 2021-09-17 | 566.40 | 566.80 | 573.60 | -80.65 | -12.46% | 1 | 5 | 32.32% |
| NDX211217P11300000 | 2021-01-29 10:39AM EST | 2021-12-17 | 803.65 | 760.50 | 800.40 | 0.00 | - | 1 | 11 | 32.66% |
| NDX221216P11300000 | 2020-12-23 2:59PM EST | 2022-12-16 | 1,250.04 | 1,075.00 | 1,125.00 | 0.00 | - | 2 | 3 | 27.19% |
© 2021 Verizon Media. All rights reserved.
