Strike:13000.00
Callsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210224C13000000 | 2021-02-24 12:22PM EST | 2021-02-24 | 226.87 | 241.20 | 257.80 | +8.92 | +4.09% | 15 | 115 | 42.30% |
| NDXP210226C13000000 | 2021-02-24 10:07AM EST | 2021-02-26 | 147.00 | 289.90 | 298.90 | -161.00 | -52.27% | 11 | 26 | 35.01% |
| NDXP210305C13000000 | 2021-02-24 9:48AM EST | 2021-03-05 | 309.85 | 385.80 | 392.50 | +16.85 | +5.75% | 3 | 24 | 30.97% |
| NDXP210312C13000000 | 2021-02-23 3:27PM EST | 2021-03-12 | 463.50 | 449.30 | 457.30 | 0.00 | - | 2 | 40 | 29.74% |
| NDXP210315C13000000 | 2021-02-23 2:07PM EST | 2021-03-15 | 361.32 | 461.40 | 474.00 | 0.00 | - | 3 | 3 | 28.83% |
| NDXP210317C13000000 | 2021-02-23 2:07PM EST | 2021-03-17 | 383.51 | 488.60 | 498.20 | 0.00 | - | 6 | 3 | 29.43% |
| NDX210319C13000000 | 2021-02-24 9:48AM EST | 2021-03-19 | 452.00 | 503.00 | 510.90 | -29.16 | -6.06% | 38 | 366 | 29.15% |
| NDXP210326C13000000 | 2021-02-19 3:11PM EST | 2021-03-26 | 408.03 | 554.70 | 562.70 | 0.00 | - | 1 | 16 | 29.13% |
| NDX210416C13000000 | 2021-02-24 9:58AM EST | 2021-04-16 | 535.80 | 671.30 | 679.00 | -135.50 | -20.18% | 250 | 29 | 28.48% |
| NDX210618C13000000 | 2021-02-23 11:03AM EST | 2021-06-18 | 948.35 | 944.00 | 952.00 | 0.00 | - | 22 | 242 | 28.54% |
| NDX210917C13000000 | 2021-02-08 1:19PM EST | 2021-09-17 | 1,511.00 | 1,220.30 | 1,234.30 | 0.00 | - | 1 | 68 | 28.57% |
| NDX211217C13000000 | 2021-02-05 12:00PM EST | 2021-12-17 | 1,671.34 | 1,432.60 | 1,459.40 | 0.00 | - | 2 | 69 | 28.61% |
| NDX221216C13000000 | 2021-01-04 11:13AM EST | 2022-12-16 | 1,614.00 | 2,093.00 | 2,136.40 | 0.00 | - | 1 | 7 | 28.93% |
Putsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210224P13000000 | 2021-02-24 12:34PM EST | 2021-02-24 | 1.85 | 0.90 | 2.40 | -25.65 | -93.27% | 34 | 56 | 18.93% |
| NDXP210226P13000000 | 2021-02-24 9:36AM EST | 2021-02-26 | 128.87 | 43.90 | 45.80 | +53.37 | +70.69% | 22 | 79 | 26.71% |
| NDXP210301P13000000 | 2021-02-24 10:15AM EST | 2021-03-01 | 187.87 | 68.70 | 72.00 | -1.13 | -0.60% | 12 | 45 | 23.62% |
| NDXP210303P13000000 | 2021-02-23 2:54PM EST | 2021-03-03 | 167.80 | 105.40 | 108.90 | 0.00 | - | 2 | 2 | 25.84% |
| NDXP210305P13000000 | 2021-02-24 11:22AM EST | 2021-03-05 | 172.58 | 141.90 | 144.50 | +13.43 | +8.44% | 8 | 106 | 27.57% |
| NDXP210308P13000000 | 2021-02-23 11:39AM EST | 2021-03-08 | 258.28 | 157.80 | 161.60 | 0.00 | - | 42 | 45 | 26.03% |
| NDXP210310P13000000 | 2021-02-23 2:59PM EST | 2021-03-10 | 236.61 | 184.60 | 188.30 | 0.00 | - | 9 | 11 | 26.89% |
| NDXP210312P13000000 | 2021-02-23 10:05AM EST | 2021-03-12 | 252.90 | 209.00 | 211.90 | -115.10 | -31.28% | 2 | 116 | 27.44% |
| NDXP210315P13000000 | 2021-02-23 2:04PM EST | 2021-03-15 | 301.79 | 223.60 | 227.40 | 0.00 | - | 10 | 12 | 26.62% |
| NDXP210317P13000000 | 2021-02-23 1:53PM EST | 2021-03-17 | 338.75 | 244.60 | 248.50 | 0.00 | - | 3 | 4 | 27.08% |
| NDX210319P13000000 | 2021-02-24 12:01PM EST | 2021-03-19 | 280.10 | 260.00 | 262.80 | -1.90 | -0.67% | 22 | 590 | 27.03% |
| NDXP210326P13000000 | 2021-02-23 3:43PM EST | 2021-03-26 | 333.53 | 312.70 | 316.40 | 0.00 | - | 37 | 17 | 27.39% |
| NDXP210401P13000000 | 2021-02-19 10:20AM EST | 2021-04-01 | 250.00 | 349.70 | 353.70 | 0.00 | - | 6 | 6 | 27.36% |
| NDXP210409P13000000 | 2021-02-23 11:16AM EST | 2021-04-09 | 463.38 | 392.80 | 397.40 | 0.00 | - | 1 | 6 | 27.23% |
| NDX210416P13000000 | 2021-02-23 3:26PM EST | 2021-04-16 | 539.00 | 429.10 | 433.10 | +109.00 | +25.35% | 5 | 253 | 27.17% |
| NDX210521P13000000 | 2021-02-22 12:34PM EST | 2021-05-21 | 751.22 | 603.90 | 609.20 | 0.00 | - | 1 | 37 | 27.99% |
| NDX210618P13000000 | 2021-02-23 11:03AM EST | 2021-06-18 | 870.05 | 714.60 | 720.20 | 0.00 | - | 25 | 88 | 28.16% |
| NDX210716P13000000 | 2021-02-08 3:04PM EST | 2021-07-16 | 715.53 | 808.50 | 815.40 | 0.00 | - | 31 | 81 | 28.19% |
| NDX211217P13000000 | 2021-02-24 11:43AM EST | 2021-12-17 | 1,283.54 | 1,226.70 | 1,252.10 | -136.66 | -9.62% | 8 | 120 | 28.91% |
| NDX221216P13000000 | 2020-09-24 11:28AM EST | 2022-12-16 | 3,076.37 | 2,580.00 | 2,630.00 | 0.00 | - | 3 | 6 | 39.39% |
| NDX231215P13000000 | 2021-01-28 3:56PM EST | 2023-12-15 | 2,317.15 | 2,224.00 | 2,274.00 | 0.00 | - | 4 | 5 | 27.45% |
© 2021 Verizon Media. All rights reserved.
