Strike:12500.00
Callsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210226C12500000 | 2021-02-23 2:10PM EST | 2021-02-26 | 583.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP210305C12500000 | 2021-01-22 3:59PM EST | 2021-03-05 | 1,061.71 | 1,103.60 | 1,116.20 | 0.00 | - | 18 | 9 | 80.60% |
| NDX210319C12500000 | 2021-02-23 3:17PM EST | 2021-03-19 | 853.43 | 885.20 | 895.00 | 0.00 | - | 10 | 450 | 33.18% |
| NDXP210326C12500000 | 2021-02-09 11:31AM EST | 2021-03-26 | 1,340.70 | 929.30 | 937.40 | 0.00 | - | - | 1 | 32.66% |
| NDX210416C12500000 | 2021-02-23 10:34AM EST | 2021-04-16 | 880.00 | 1,029.10 | 1,036.90 | 0.00 | - | 1 | 42 | 31.15% |
| NDX210521C12500000 | 2021-01-20 1:54PM EST | 2021-05-21 | 1,289.22 | 1,445.70 | 1,455.80 | 0.00 | - | 1 | 2 | 42.02% |
| NDX210618C12500000 | 2020-12-31 12:55PM EST | 2021-06-18 | 1,089.63 | 1,217.00 | 1,237.80 | 0.00 | - | 1 | 166 | 28.56% |
| NDX210917C12500000 | 2020-10-16 10:15AM EST | 2021-09-17 | 1,031.00 | 822.10 | 854.50 | 0.00 | - | 5 | 5 | 9.96% |
| NDX211217C12500000 | 2021-02-05 9:45AM EST | 2021-12-17 | 1,992.28 | 1,740.40 | 1,767.60 | 0.00 | - | 1 | 207 | 29.72% |
| NDX221216C12500000 | 2020-11-04 9:55AM EST | 2022-12-16 | 1,232.30 | 1,702.00 | 1,752.00 | 0.00 | - | 1 | 11 | 19.68% |
Putsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210224P12500000 | 2021-02-24 12:00PM EST | 2021-02-24 | 0.10 | 0.00 | 3.50 | -1.00 | -90.91% | 7 | 143 | 55.26% |
| NDXP210226P12500000 | 2021-02-24 11:55AM EST | 2021-02-26 | 7.65 | 5.40 | 6.70 | -1.85 | -19.47% | 14 | 51 | 35.72% |
| NDXP210301P12500000 | 2021-02-23 3:26PM EST | 2021-03-01 | 25.95 | 12.70 | 15.00 | +8.68 | +50.26% | 4 | 12 | 29.85% |
| NDXP210303P12500000 | 2021-02-23 12:10PM EST | 2021-03-03 | 106.25 | 29.80 | 32.50 | 0.00 | - | 2 | 4 | 31.50% |
| NDXP210305P12500000 | 2021-02-23 12:37PM EST | 2021-03-05 | 66.40 | 50.50 | 53.10 | -65.10 | -49.51% | 1 | 161 | 32.75% |
| NDXP210310P12500000 | 2021-02-16 12:11AM EST | 2021-03-10 | 66.00 | 83.10 | 86.30 | 0.00 | - | - | 20 | 31.80% |
| NDXP210312P12500000 | 2021-02-24 10:57AM EST | 2021-03-12 | 133.80 | 103.60 | 106.60 | -14.80 | -9.96% | 18 | 35 | 32.49% |
| NDXP210315P12500000 | 2021-02-12 1:09PM EST | 2021-03-15 | 83.23 | 114.20 | 117.70 | 0.00 | - | 9 | 59 | 31.22% |
| NDXP210317P12500000 | 2021-02-18 10:30AM EST | 2021-03-17 | 127.30 | 132.70 | 136.10 | 0.00 | - | - | 2 | 31.71% |
| NDX210319P12500000 | 2021-02-23 2:57PM EST | 2021-03-19 | 157.25 | 146.20 | 148.60 | +3.95 | +2.58% | 37 | 1,398 | 31.59% |
| NDXP210326P12500000 | 2021-02-24 9:34AM EST | 2021-03-26 | 247.40 | 190.90 | 194.60 | -17.08 | -6.46% | 2 | 4 | 31.61% |
| NDXP210401P12500000 | 2021-02-16 3:59PM EST | 2021-04-01 | 171.32 | 221.40 | 225.00 | 0.00 | - | - | 1 | 31.16% |
| NDXP210409P12500000 | 2021-02-23 2:19PM EST | 2021-04-09 | 318.60 | 259.10 | 263.10 | 0.00 | - | 2 | 12 | 30.72% |
| NDX210416P12500000 | 2021-02-24 10:33AM EST | 2021-04-16 | 345.50 | 292.20 | 294.90 | +57.45 | +19.94% | 2 | 541 | 30.45% |
| NDX210521P12500000 | 2021-02-16 11:48AM EST | 2021-05-21 | 515.50 | 450.20 | 455.40 | 0.00 | - | 3 | 15 | 30.59% |
| NDX210618P12500000 | 2021-02-23 3:27PM EST | 2021-06-18 | 558.05 | 554.40 | 559.40 | 0.00 | - | 1 | 52 | 30.47% |
| NDX210716P12500000 | 2021-01-26 1:25PM EST | 2021-07-16 | 657.90 | 643.20 | 649.10 | 0.00 | - | 3 | 1 | 30.27% |
| NDX210917P12500000 | 2021-02-18 1:10PM EST | 2021-09-17 | 981.31 | 829.80 | 836.30 | 0.00 | - | 2 | 6 | 30.30% |
| NDX211217P12500000 | 2021-02-16 10:22AM EST | 2021-12-17 | 880.30 | 1,038.00 | 1,059.30 | 0.00 | - | 1 | 136 | 30.22% |
| NDX220318P12500000 | 2021-01-19 12:13AM EST | 2022-03-18 | 1,376.00 | 1,131.00 | 1,179.00 | 0.00 | - | - | 0 | 28.77% |
| NDX221216P12500000 | 2020-07-09 3:52PM EST | 2022-12-16 | 5,328.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.78% |
| NDX231215P12500000 | 2021-01-19 12:13AM EST | 2023-12-15 | 2,030.10 | 1,910.00 | 1,960.00 | 0.00 | - | - | 0 | 27.08% |
© 2021 Verizon Media. All rights reserved.
