Strike:12900.00
Callsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210226C12900000 | 2021-02-24 11:36AM EST | 2021-02-26 | 316.70 | 340.20 | 350.40 | -74.06 | -18.95% | 5 | 29 | 26.67% |
| NDXP210305C12900000 | 2021-02-23 10:38AM EST | 2021-03-05 | 412.70 | 434.70 | 443.40 | +112.80 | +37.61% | 4 | 6 | 28.67% |
| NDXP210312C12900000 | 2021-02-23 3:55PM EST | 2021-03-12 | 488.76 | 499.10 | 507.20 | 0.00 | - | 11 | 11 | 28.30% |
| NDX210319C12900000 | 2021-02-24 9:41AM EST | 2021-03-19 | 466.38 | 546.70 | 553.40 | -89.69 | -16.13% | 15 | 147 | 27.54% |
| NDX210416C12900000 | 2021-02-23 2:45PM EST | 2021-04-16 | 644.65 | 710.70 | 717.70 | 0.00 | - | 10 | 29 | 27.43% |
| NDX210521C12900000 | 2021-02-23 2:45PM EST | 2021-05-21 | 816.15 | 881.30 | 888.80 | 0.00 | - | 1 | 4 | 28.09% |
| NDX210618C12900000 | 2021-01-25 10:16AM EST | 2021-06-18 | 1,278.10 | 942.40 | 951.70 | 0.00 | - | 1 | 56 | 26.62% |
| NDX210917C12900000 | 2020-09-02 10:54AM EST | 2021-09-17 | 1,159.80 | 606.10 | 651.80 | 0.00 | - | - | 3 | 12.03% |
| NDX211217C12900000 | 2021-01-21 9:59AM EST | 2021-12-17 | 1,540.10 | 1,712.50 | 1,752.40 | 0.00 | - | 1 | 0 | 33.82% |
| NDX221216C12900000 | 2021-01-20 1:39PM EST | 2022-12-16 | 1,987.38 | 2,224.00 | 2,273.00 | 0.00 | - | 3 | 0 | 30.23% |
Putsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210224P12900000 | 2021-02-24 11:39AM EST | 2021-02-24 | 1.85 | 0.55 | 2.05 | -15.07 | -89.07% | 83 | 53 | 25.40% |
| NDXP210226P12900000 | 2021-02-24 11:41AM EST | 2021-02-26 | 45.00 | 36.40 | 38.40 | -9.75 | -17.81% | 24 | 169 | 31.20% |
| NDXP210301P12900000 | 2021-02-23 3:31PM EST | 2021-03-01 | 59.65 | 59.50 | 62.80 | -1.75 | -2.85% | 2 | 9 | 27.07% |
| NDXP210303P12900000 | 2021-02-23 3:13PM EST | 2021-03-03 | 103.90 | 94.70 | 98.20 | 0.00 | - | 3 | 9 | 29.09% |
| NDXP210305P12900000 | 2021-02-24 11:22AM EST | 2021-03-05 | 143.33 | 128.20 | 131.40 | -150.70 | -51.25% | 4 | 35 | 30.46% |
| NDXP210308P12900000 | 2021-02-23 9:43AM EST | 2021-03-08 | 277.00 | 146.70 | 150.60 | 0.00 | - | 12 | 13 | 28.91% |
| NDXP210310P12900000 | 2021-02-17 11:15AM EST | 2021-03-10 | 123.83 | 171.30 | 174.90 | 0.00 | - | 1 | 3 | 29.44% |
| NDXP210312P12900000 | 2021-02-18 10:40AM EST | 2021-03-12 | 145.39 | 195.70 | 198.60 | 0.00 | - | 1 | 19 | 29.94% |
| NDXP210315P12900000 | 2021-02-24 11:57AM EST | 2021-03-15 | 219.20 | 208.90 | 213.00 | -52.70 | -19.38% | 7 | 4 | 28.87% |
| NDX210319P12900000 | 2021-02-24 11:27AM EST | 2021-03-19 | 264.10 | 248.00 | 251.00 | -104.25 | -28.30% | 11 | 320 | 29.38% |
| NDXP210326P12900000 | 2021-02-23 12:41PM EST | 2021-03-26 | 423.05 | 298.90 | 302.10 | 0.00 | - | 8 | 8 | 29.39% |
| NDX210416P12900000 | 2021-01-29 1:37PM EST | 2021-04-16 | 591.25 | 414.70 | 418.00 | 0.00 | - | 1 | 13 | 28.79% |
| NDX210521P12900000 | 2021-02-22 10:32AM EST | 2021-05-21 | 562.12 | 586.40 | 591.80 | 0.00 | - | 25 | 80 | 29.25% |
| NDX210618P12900000 | 2021-02-22 10:49AM EST | 2021-06-18 | 667.95 | 696.80 | 702.30 | 0.00 | - | 25 | 67 | 29.28% |
| NDX211217P12900000 | 2021-02-23 12:15PM EST | 2021-12-17 | 1,242.44 | 1,206.60 | 1,232.80 | -135.37 | -9.83% | 1 | 10 | 29.66% |
| NDX221216P12900000 | 2021-01-14 3:06PM EST | 2022-12-16 | 1,838.40 | 1,494.50 | 1,628.50 | 0.00 | - | 3 | 13 | 25.62% |
© 2021 Verizon Media. All rights reserved.
