Strike:13100.00
Callsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210224C13100000 | 2021-02-24 12:51PM EST | 2021-02-24 | 138.80 | 118.40 | 133.90 | +13.03 | +10.36% | 34 | 21 | 15.38% |
| NDXP210226C13100000 | 2021-02-24 11:58AM EST | 2021-02-26 | 183.20 | 188.40 | 195.50 | -47.67 | -20.65% | 40 | 222 | 25.38% |
| NDXP210301C13100000 | 2021-02-24 12:18PM EST | 2021-03-01 | 225.79 | 214.60 | 227.40 | +67.39 | +42.54% | 5 | 12 | 23.02% |
| NDXP210303C13100000 | 2021-02-23 3:22PM EST | 2021-03-03 | 271.07 | 256.00 | 264.20 | 0.00 | - | 4 | 6 | 24.88% |
| NDXP210305C13100000 | 2021-02-24 9:44AM EST | 2021-03-05 | 279.00 | 293.00 | 299.80 | +66.30 | +31.17% | 5 | 15 | 26.47% |
| NDXP210308C13100000 | 2021-02-24 12:14PM EST | 2021-03-08 | 322.75 | 311.40 | 322.50 | -310.55 | -49.04% | 2 | 15 | 25.56% |
| NDXP210310C13100000 | 2021-02-19 3:57PM EST | 2021-03-10 | 607.80 | 339.80 | 348.00 | 0.00 | - | 1 | 1 | 26.24% |
| NDXP210315C13100000 | 2021-02-24 9:34AM EST | 2021-03-15 | 344.50 | 372.30 | 384.40 | -362.50 | -51.27% | 4 | 2 | 25.73% |
| NDX210319C13100000 | 2021-02-24 10:34AM EST | 2021-03-19 | 359.00 | 412.20 | 419.20 | +31.00 | +9.45% | 4 | 44 | 26.10% |
| NDX210416C13100000 | 2021-02-23 12:26PM EST | 2021-04-16 | 493.00 | 588.30 | 595.10 | 0.00 | - | 3 | 7 | 26.67% |
| NDX210521C13100000 | 2021-01-27 3:55PM EST | 2021-05-21 | 922.30 | 758.30 | 763.70 | 0.00 | - | 25 | 25 | 27.23% |
| NDX210618C13100000 | 2021-02-24 11:13AM EST | 2021-06-18 | 833.85 | 864.20 | 870.00 | +68.95 | +9.01% | 20 | 16 | 27.31% |
| NDX211217C13100000 | 2020-10-30 9:50AM EST | 2021-12-17 | 527.00 | 781.80 | 829.80 | 0.00 | - | 1 | 8 | 16.13% |
| NDX220318C13100000 | 2021-01-19 12:12AM EST | 2022-03-18 | 1,151.00 | 1,780.00 | 1,819.00 | 0.00 | - | - | 0 | 32.54% |
| NDX221216C13100000 | 2020-09-02 12:01PM EST | 2022-12-16 | 1,681.00 | 1,047.00 | 1,097.00 | 0.00 | - | 1 | 6 | 14.61% |
Putsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210224P13100000 | 2021-02-24 12:54PM EST | 2021-02-24 | 8.68 | 7.20 | 10.30 | -35.27 | -80.25% | 77 | 46 | 18.36% |
| NDXP210226P13100000 | 2021-02-24 12:38PM EST | 2021-02-26 | 67.20 | 77.60 | 80.00 | -46.90 | -41.10% | 9 | 85 | 28.24% |
| NDXP210301P13100000 | 2021-02-24 12:19PM EST | 2021-03-01 | 104.19 | 100.00 | 109.60 | -14.68 | -12.35% | 1 | 24 | 24.63% |
| NDXP210303P13100000 | 2021-02-24 11:04AM EST | 2021-03-03 | 194.63 | 145.10 | 148.90 | -37.32 | -16.09% | 1 | 5 | 26.58% |
| NDXP210305P13100000 | 2021-02-23 3:21PM EST | 2021-03-05 | 183.99 | 180.40 | 183.80 | 0.00 | - | 31 | 70 | 27.90% |
| NDXP210308P13100000 | 2021-02-19 4:07PM EST | 2021-03-08 | 168.00 | 198.30 | 202.30 | 0.00 | - | 1 | 3 | 26.37% |
| NDXP210310P13100000 | 2021-02-23 1:53PM EST | 2021-03-10 | 244.70 | 225.10 | 229.10 | 0.00 | - | 4 | 5 | 27.12% |
| NDXP210312P13100000 | 2021-02-22 1:31PM EST | 2021-03-12 | 315.80 | 252.40 | 255.40 | 0.00 | - | 3 | 3 | 27.83% |
| NDXP210315P13100000 | 2021-02-08 9:34AM EST | 2021-03-15 | 461.57 | 265.80 | 269.60 | 0.00 | - | 1 | 1 | 26.82% |
| NDX210319P13100000 | 2021-02-24 12:03PM EST | 2021-03-19 | 310.80 | 303.80 | 306.30 | +3.05 | +0.99% | 5 | 79 | 27.24% |
| NDXP210326P13100000 | 2021-02-23 3:16PM EST | 2021-03-26 | 361.55 | 358.60 | 361.40 | 0.00 | - | 16 | 13 | 27.61% |
| NDXP210401P13100000 | 2021-02-16 12:11AM EST | 2021-04-01 | 338.37 | 394.90 | 398.90 | 0.00 | - | - | 2 | 27.53% |
| NDXP210409P13100000 | 2021-02-18 9:30AM EST | 2021-04-09 | 374.80 | 443.20 | 447.60 | 0.00 | - | - | 3 | 27.62% |
| NDX210416P13100000 | 2021-02-18 10:24AM EST | 2021-04-16 | 430.57 | 479.50 | 484.50 | 0.00 | - | 1 | 4 | 27.57% |
| NDX210521P13100000 | 2021-02-19 3:20PM EST | 2021-05-21 | 539.90 | 654.40 | 659.50 | 0.00 | - | 9 | 34 | 28.18% |
| NDX210618P13100000 | 2021-02-24 11:13AM EST | 2021-06-18 | 801.15 | 764.90 | 770.30 | -74.55 | -8.51% | 20 | 10 | 28.29% |
| NDX210917P13100000 | 2021-02-19 3:47PM EST | 2021-09-17 | 935.65 | 1,057.20 | 1,064.80 | 0.00 | - | 50 | 50 | 28.65% |
| NDX211217P13100000 | 2021-01-21 9:49AM EST | 2021-12-17 | 1,244.80 | 1,151.40 | 1,191.30 | 0.00 | - | 2 | 11 | 26.55% |
| NDX220617P13100000 | 2021-02-05 1:49PM EST | 2022-06-17 | 1,454.00 | 1,598.00 | 1,646.00 | 0.00 | - | - | 3 | 28.55% |
| NDX221216P13100000 | 2020-12-31 12:18PM EST | 2022-12-16 | 1,948.00 | 1,993.60 | 2,178.20 | 0.00 | - | 3 | 3 | 31.98% |
| NDX231215P13100000 | 2021-01-28 3:56PM EST | 2023-12-15 | 2,364.15 | 2,285.00 | 2,335.00 | 0.00 | - | 4 | 5 | 27.52% |
© 2021 Verizon Media. All rights reserved.
