Strike:12400.00
Callsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210319C12400000 | 2021-01-20 12:24PM EST | 2021-03-19 | 1,122.11 | 1,258.50 | 1,270.40 | 0.00 | - | 2 | 29 | 59.77% |
| NDX210416C12400000 | 2020-12-16 3:49PM EST | 2021-04-16 | 926.39 | 918.30 | 932.20 | 0.00 | - | 9 | 13 | 19.99% |
| NDX210618C12400000 | 2021-01-06 2:24PM EST | 2021-06-18 | 1,060.40 | 1,667.00 | 1,678.40 | 0.00 | - | 2 | 53 | 42.65% |
| NDX211217C12400000 | 2021-01-21 1:40PM EST | 2021-12-17 | 1,900.25 | 2,043.40 | 2,083.30 | 0.00 | - | 1 | 23 | 35.65% |
| NDX221216C12400000 | 2021-02-03 3:20PM EST | 2022-12-16 | 2,470.20 | 2,284.00 | 2,328.40 | 0.00 | - | 1 | 43 | 27.57% |
Putsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210224P12400000 | 2021-02-23 3:17PM EST | 2021-02-24 | 0.70 | 0.00 | 0.30 | 0.00 | - | 51 | 48 | 45.31% |
| NDXP210226P12400000 | 2021-02-24 10:37AM EST | 2021-02-26 | 9.98 | 4.00 | 5.30 | +3.13 | +45.69% | 14 | 104 | 38.10% |
| NDXP210301P12400000 | 2021-02-23 11:19AM EST | 2021-03-01 | 38.06 | 10.80 | 13.20 | 0.00 | - | 21 | 24 | 32.11% |
| NDXP210305P12400000 | 2021-02-23 3:08PM EST | 2021-03-05 | 53.33 | 45.80 | 48.20 | 0.00 | - | 6 | 26 | 34.72% |
| NDXP210308P12400000 | 2021-02-23 12:02PM EST | 2021-03-08 | 127.35 | 56.50 | 59.70 | 0.00 | - | 6 | 11 | 32.60% |
| NDXP210312P12400000 | 2021-02-23 12:59PM EST | 2021-03-12 | 173.30 | 95.40 | 98.10 | 0.00 | - | 14 | 24 | 34.03% |
| NDXP210315P12400000 | 2021-02-12 1:09PM EST | 2021-03-15 | 150.60 | 106.70 | 110.30 | +75.12 | +99.52% | 2 | 59 | 32.85% |
| NDX210319P12400000 | 2021-02-24 10:10AM EST | 2021-03-19 | 206.70 | 137.30 | 140.40 | -35.97 | -14.82% | 1 | 85 | 33.15% |
| NDXP210322P12400000 | 2021-02-22 1:53PM EST | 2021-03-22 | 197.00 | 152.90 | 156.90 | +14.50 | +7.95% | 2 | 25 | 32.82% |
| NDXP210326P12400000 | 2021-02-23 11:49AM EST | 2021-03-26 | 257.50 | 179.30 | 182.20 | 0.00 | - | 2 | 5 | 32.80% |
| NDXP210401P12400000 | 2021-02-19 12:40PM EST | 2021-04-01 | 159.90 | 209.80 | 213.30 | 0.00 | - | 1 | 16 | 32.39% |
| NDX210416P12400000 | 2021-02-16 10:48AM EST | 2021-04-16 | 342.05 | 278.90 | 281.80 | 0.00 | - | 1 | 26 | 31.54% |
| NDX210521P12400000 | 2021-02-16 11:48AM EST | 2021-05-21 | 434.48 | 434.50 | 439.50 | 0.00 | - | 1 | 5 | 31.48% |
| NDX210618P12400000 | 2021-02-23 1:06PM EST | 2021-06-18 | 643.62 | 604.10 | 613.60 | 0.00 | - | 1 | 53 | 33.93% |
| NDX210716P12400000 | 2021-01-19 12:12AM EST | 2021-07-16 | 787.50 | 562.00 | 567.60 | 0.00 | - | 2 | 0 | 28.89% |
| NDX210917P12400000 | 2021-02-23 1:05PM EST | 2021-09-17 | 935.97 | 810.90 | 818.70 | 0.00 | - | 7 | 9 | 30.99% |
| NDX211217P12400000 | 2021-01-19 3:16PM EST | 2021-12-17 | 1,062.02 | 890.40 | 930.30 | 0.00 | - | 5 | 19 | 28.34% |
| NDX220318P12400000 | 2021-01-19 12:13AM EST | 2022-03-18 | 1,331.15 | 1,090.00 | 1,140.00 | 0.00 | - | - | 0 | 28.93% |
| NDX221216P12400000 | 2021-01-05 10:52AM EST | 2022-12-16 | 1,690.86 | 1,432.00 | 1,482.00 | 0.00 | - | 2 | 5 | 27.31% |
© 2021 Verizon Media. All rights reserved.
