Strike:13600.00
Callsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210224C13600000 | 2021-02-23 3:38PM EST | 2021-02-24 | 2.50 | 0.00 | 0.05 | 0.00 | - | 9 | 25 | 18.07% |
| NDXP210226C13600000 | 2021-02-24 12:02PM EST | 2021-02-26 | 10.35 | 7.10 | 8.70 | +6.03 | +139.58% | 41 | 35 | 21.56% |
| NDXP210301C13600000 | 2021-02-23 2:59PM EST | 2021-03-01 | 14.70 | 14.70 | 17.40 | +0.20 | +1.38% | 2 | 18 | 18.26% |
| NDXP210303C13600000 | 2021-02-17 1:29PM EST | 2021-03-03 | 22.40 | 34.20 | 37.20 | 0.00 | - | 2 | 3 | 20.22% |
| NDXP210305C13600000 | 2021-02-23 2:34PM EST | 2021-03-05 | 39.60 | 57.80 | 60.40 | -27.50 | -40.98% | 5 | 39 | 21.87% |
| NDXP210308C13600000 | 2021-02-24 12:14PM EST | 2021-03-08 | 76.00 | 69.80 | 73.30 | +13.10 | +20.83% | 4 | 31 | 20.87% |
| NDXP210310C13600000 | 2021-02-17 1:33PM EST | 2021-03-10 | 62.94 | 88.60 | 94.50 | 0.00 | - | 1 | 2 | 21.88% |
| NDXP210312C13600000 | 2021-02-24 12:16PM EST | 2021-03-12 | 115.05 | 109.20 | 111.70 | +7.55 | +7.02% | 3 | 32 | 22.35% |
| NDXP210315C13600000 | 2021-02-23 12:04PM EST | 2021-03-15 | 115.70 | 118.60 | 122.40 | -22.10 | -16.04% | 7 | 7 | 21.61% |
| NDX210319C13600000 | 2021-02-23 1:20PM EST | 2021-03-19 | 157.84 | 152.50 | 155.40 | +37.64 | +31.31% | 2 | 179 | 22.49% |
| NDXP210326C13600000 | 2021-02-23 12:18PM EST | 2021-03-26 | 145.09 | 203.00 | 206.40 | 0.00 | - | 4 | 4 | 23.41% |
| NDXP210401C13600000 | 2021-02-22 11:22AM EST | 2021-04-01 | 298.56 | 238.30 | 242.30 | 0.00 | - | 4 | 4 | 23.71% |
| NDX210416C13600000 | 2021-02-23 12:18PM EST | 2021-04-16 | 321.72 | 317.10 | 320.40 | 0.00 | - | 5 | 45 | 24.10% |
| NDX210521C13600000 | 2021-02-22 9:39AM EST | 2021-05-21 | 609.64 | 483.40 | 487.40 | 0.00 | - | 1 | 3 | 25.26% |
| NDX210618C13600000 | 2021-02-17 11:59AM EST | 2021-06-18 | 501.05 | 587.50 | 593.00 | 0.00 | - | 1 | 42 | 25.58% |
| NDX210716C13600000 | 2021-02-05 12:19PM EST | 2021-07-16 | 592.20 | 682.90 | 688.80 | 0.00 | - | 1 | 10 | 25.85% |
| NDX210820C13600000 | 2021-02-19 3:47PM EST | 2021-08-20 | 1,015.35 | 790.50 | 799.50 | 0.00 | - | 50 | 50 | 26.19% |
| NDX210917C13600000 | 2021-01-22 3:13PM EST | 2021-09-17 | 1,001.20 | 1,069.40 | 1,108.90 | 0.00 | - | 50 | 50 | 32.15% |
| NDX211217C13600000 | 2020-12-22 2:37PM EST | 2021-12-17 | 844.22 | 1,163.00 | 1,201.90 | 0.00 | - | 5 | 12 | 28.73% |
| NDX220617C13600000 | 2021-01-26 12:20PM EST | 2022-06-17 | 1,576.13 | 1,390.00 | 1,440.00 | 0.00 | - | 5 | 5 | 26.56% |
Putsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210224P13600000 | 2021-02-23 12:02PM EST | 2021-02-24 | 643.30 | 384.60 | 401.20 | 0.00 | - | 1 | 22 | 48.29% |
| NDXP210226P13600000 | 2021-02-22 2:22PM EST | 2021-02-26 | 276.55 | 394.50 | 410.00 | 0.00 | - | 4 | 21 | 31.06% |
| NDXP210301P13600000 | 2021-02-22 2:29PM EST | 2021-03-01 | 290.98 | 402.90 | 417.60 | 0.00 | - | 1 | 4 | 23.73% |
| NDXP210303P13600000 | 2021-02-22 12:35PM EST | 2021-03-03 | 357.56 | 405.30 | 428.90 | 0.00 | - | 5 | 5 | 22.66% |
| NDXP210305P13600000 | 2021-02-19 4:04PM EST | 2021-03-05 | 605.58 | 438.50 | 467.30 | 0.00 | - | 10 | 32 | 25.98% |
| NDXP210308P13600000 | 2021-02-23 1:23PM EST | 2021-03-08 | 615.21 | 451.50 | 466.00 | 0.00 | - | 10 | 16 | 22.63% |
| NDXP210310P13600000 | 2021-02-17 3:50PM EST | 2021-03-10 | 246.84 | 473.20 | 484.70 | 0.00 | - | - | 1 | 23.17% |
| NDXP210312P13600000 | 2021-02-18 2:23PM EST | 2021-03-12 | 290.34 | 493.40 | 518.40 | 0.00 | - | 3 | 18 | 25.18% |
| NDXP210315P13600000 | 2021-02-17 9:37AM EST | 2021-03-15 | 343.65 | 505.70 | 533.70 | 0.00 | - | 2 | 4 | 24.60% |
| NDXP210317P13600000 | 2021-02-17 3:50PM EST | 2021-03-17 | 308.42 | 526.20 | 537.20 | 0.00 | - | - | 1 | 23.76% |
| NDX210319P13600000 | 2021-02-22 3:40PM EST | 2021-03-19 | 541.85 | 542.10 | 551.90 | 0.00 | - | 1 | 183 | 23.95% |
| NDX210416P13600000 | 2021-02-19 11:38AM EST | 2021-04-16 | 969.80 | 706.00 | 714.10 | 0.00 | - | 3 | 6 | 24.89% |
| NDX210521P13600000 | 2021-02-17 3:47PM EST | 2021-05-21 | 699.70 | 880.90 | 888.80 | 0.00 | - | 1 | 5 | 26.17% |
| NDX210618P13600000 | 2021-02-18 3:25PM EST | 2021-06-18 | 1,098.30 | 989.50 | 996.40 | 0.00 | - | 45 | 88 | 26.43% |
| NDX210716P13600000 | 2021-02-18 3:36PM EST | 2021-07-16 | 904.90 | 1,084.30 | 1,092.60 | 0.00 | - | 3 | 16 | 26.63% |
| NDX210820P13600000 | 2021-02-19 3:47PM EST | 2021-08-20 | 1,050.10 | 1,200.10 | 1,211.10 | 0.00 | - | 50 | 50 | 27.10% |
| NDX210917P13600000 | 2021-01-21 2:05PM EST | 2021-09-17 | 1,249.00 | 1,137.90 | 1,147.10 | 0.00 | - | 3 | 3 | 23.57% |
| NDX211217P13600000 | 2021-01-21 9:49AM EST | 2021-12-17 | 1,466.00 | 1,356.30 | 1,396.20 | 0.00 | - | 3 | 3 | 24.88% |
| NDX220318P13600000 | 2021-02-08 11:29AM EST | 2022-03-18 | 1,511.00 | 1,683.00 | 1,731.00 | 0.00 | - | - | 1 | 27.93% |
© 2021 Verizon Media. All rights reserved.
