Strike:13500.00
Callsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210224C13500000 | 2021-02-24 10:38AM EST | 2021-02-24 | 0.35 | 0.00 | 0.65 | -4.01 | -91.97% | 62 | 99 | 18.63% |
| NDXP210226C13500000 | 2021-02-24 11:58AM EST | 2021-02-26 | 18.80 | 22.90 | 24.30 | -13.45 | -41.71% | 15 | 438 | 23.76% |
| NDXP210301C13500000 | 2021-02-24 10:24AM EST | 2021-03-01 | 20.32 | 38.70 | 42.00 | -0.35 | -1.69% | 2 | 13 | 20.66% |
| NDXP210303C13500000 | 2021-01-27 1:03PM EST | 2021-03-03 | 101.07 | 65.00 | 67.90 | 0.00 | - | 2 | 2 | 22.16% |
| NDXP210305C13500000 | 2021-02-23 1:09PM EST | 2021-03-05 | 54.00 | 97.20 | 99.80 | +13.15 | +32.19% | 1 | 43 | 24.13% |
| NDXP210308C13500000 | 2021-02-19 2:50PM EST | 2021-03-08 | 155.50 | 109.30 | 113.00 | 0.00 | - | 2 | 3 | 22.66% |
| NDXP210310C13500000 | 2021-02-23 12:17PM EST | 2021-03-10 | 70.20 | 137.60 | 141.20 | 0.00 | - | 11 | 14 | 24.01% |
| NDXP210312C13500000 | 2021-02-22 12:17PM EST | 2021-03-12 | 86.90 | 159.70 | 162.90 | 0.00 | - | 2 | 22 | 24.62% |
| NDXP210315C13500000 | 2021-02-19 3:11PM EST | 2021-03-15 | 179.00 | 172.60 | 176.30 | 0.00 | - | 2 | 3 | 23.86% |
| NDX210319C13500000 | 2021-02-23 3:19PM EST | 2021-03-19 | 145.90 | 202.60 | 205.00 | -50.70 | -25.79% | 6 | 357 | 24.02% |
| NDXP210326C13500000 | 2021-02-22 1:10PM EST | 2021-03-26 | 306.15 | 260.60 | 263.90 | 0.00 | - | 2 | 5 | 25.13% |
| NDX210416C13500000 | 2021-02-23 3:55PM EST | 2021-04-16 | 359.10 | 373.60 | 377.40 | 0.00 | - | 5 | 61 | 25.24% |
| NDX210521C13500000 | 2021-02-22 12:34PM EST | 2021-05-21 | 604.15 | 549.40 | 553.90 | 0.00 | - | 26 | 68 | 26.43% |
| NDX210618C13500000 | 2021-02-19 1:51PM EST | 2021-06-18 | 872.90 | 656.50 | 662.00 | 0.00 | - | 5 | 158 | 26.66% |
| NDX210716C13500000 | 2021-01-26 1:25PM EST | 2021-07-16 | 990.20 | 745.40 | 752.50 | 0.00 | - | 3 | 7 | 26.65% |
| NDX210917C13500000 | 2021-01-21 9:42AM EST | 2021-09-17 | 998.46 | 1,128.00 | 1,167.60 | 0.00 | - | 200 | 0 | 32.68% |
| NDX211217C13500000 | 2021-02-16 10:22AM EST | 2021-12-17 | 1,534.50 | 1,151.00 | 1,176.60 | 0.00 | - | 1 | 176 | 27.41% |
| NDX221216C13500000 | 2021-02-17 10:37AM EST | 2022-12-16 | 1,973.00 | 1,712.00 | 1,749.70 | 0.00 | - | 2 | 105 | 26.47% |
Putsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210224P13500000 | 2021-02-23 3:14PM EST | 2021-02-24 | 311.60 | 251.00 | 266.30 | 0.00 | - | 5 | 41 | 0.00% |
| NDXP210226P13500000 | 2021-02-19 3:59PM EST | 2021-02-26 | 688.53 | 280.20 | 290.00 | 0.00 | - | 13 | 364 | 14.92% |
| NDXP210301P13500000 | 2021-02-19 3:41PM EST | 2021-03-01 | 327.00 | 296.80 | 307.90 | 0.00 | - | 1 | 11 | 16.31% |
| NDXP210303P13500000 | 2021-02-22 3:23PM EST | 2021-03-03 | 337.60 | 317.50 | 327.70 | 0.00 | - | 8 | 17 | 17.91% |
| NDXP210305P13500000 | 2021-02-22 12:31PM EST | 2021-03-05 | 400.65 | 357.80 | 366.20 | 0.00 | - | 3 | 84 | 21.58% |
| NDXP210308P13500000 | 2021-02-23 10:36AM EST | 2021-03-08 | 600.65 | 364.20 | 375.20 | 0.00 | - | 6 | 8 | 19.98% |
| NDXP210310P13500000 | 2021-02-12 9:39AM EST | 2021-03-10 | 248.10 | 399.10 | 406.20 | 0.00 | - | 1 | 2 | 21.90% |
| NDXP210312P13500000 | 2021-02-22 12:17PM EST | 2021-03-12 | 389.04 | 421.60 | 430.10 | 0.00 | - | 3 | 61 | 22.87% |
| NDXP210315P13500000 | 2021-02-16 12:11AM EST | 2021-03-15 | 281.17 | 432.10 | 446.20 | 0.00 | - | - | 1 | 22.50% |
| NDX210319P13500000 | 2021-02-23 9:43AM EST | 2021-03-19 | 756.15 | 464.80 | 471.70 | 0.00 | - | 1 | 137 | 22.55% |
| NDXP210326P13500000 | 2021-02-24 9:56AM EST | 2021-03-26 | 643.45 | 524.10 | 530.80 | +334.63 | +108.36% | 1 | 4 | 23.88% |
| NDXP210401P13500000 | 2021-02-08 2:48PM EST | 2021-04-01 | 436.17 | 552.80 | 562.60 | 0.00 | - | - | 2 | 23.81% |
| NDX210416P13500000 | 2021-02-19 11:38AM EST | 2021-04-16 | 433.80 | 640.40 | 648.10 | 0.00 | - | 3 | 15 | 24.49% |
| NDX210521P13500000 | 2021-02-22 10:49AM EST | 2021-05-21 | 784.95 | 814.50 | 820.20 | 0.00 | - | 25 | 66 | 25.69% |
| NDX210618P13500000 | 2021-02-18 10:50AM EST | 2021-06-18 | 857.20 | 923.00 | 929.30 | 0.00 | - | 3 | 140 | 26.05% |
| NDX210917P13500000 | 2021-02-08 9:43AM EST | 2021-09-17 | 1,077.70 | 1,215.40 | 1,224.20 | 0.00 | - | 44 | 55 | 26.92% |
| NDX211217P13500000 | 2021-02-16 3:42PM EST | 2021-12-17 | 1,289.60 | 1,445.80 | 1,472.20 | 0.00 | - | 6 | 120 | 27.64% |
| NDX220617P13500000 | 2021-02-18 3:26PM EST | 2022-06-17 | 1,617.00 | 1,775.00 | 1,824.00 | 0.00 | - | 1 | 5 | 27.61% |
| NDX221216P13500000 | 2021-02-12 3:36PM EST | 2022-12-16 | 1,842.90 | 2,039.00 | 2,089.00 | 0.00 | - | 100 | 120 | 27.27% |
© 2021 Verizon Media. All rights reserved.
