Strike:13800.00
Callsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210224C13800000 | 2021-02-24 12:33PM EST | 2021-02-24 | 0.20 | 0.00 | 0.05 | -0.03 | -13.04% | 9 | 69 | 24.71% |
| NDXP210226C13800000 | 2021-02-24 12:47PM EST | 2021-02-26 | 2.82 | 1.20 | 2.10 | +1.10 | +63.95% | 7 | 41 | 21.69% |
| NDXP210301C13800000 | 2021-02-23 2:03PM EST | 2021-03-01 | 3.55 | 3.60 | 5.50 | 0.00 | - | 2 | 11 | 18.10% |
| NDXP210303C13800000 | 2021-02-23 11:02AM EST | 2021-03-03 | 10.45 | 10.50 | 12.70 | 0.00 | - | 9 | 13 | 18.74% |
| NDXP210305C13800000 | 2021-02-24 1:03PM EST | 2021-03-05 | 20.65 | 21.60 | 24.10 | +8.95 | +76.50% | 7 | 72 | 19.81% |
| NDXP210308C13800000 | 2021-02-23 12:22PM EST | 2021-03-08 | 16.35 | 30.90 | 33.70 | 0.00 | - | 4 | 21 | 19.21% |
| NDXP210310C13800000 | 2021-02-23 10:19AM EST | 2021-03-10 | 28.70 | 43.70 | 46.70 | 0.00 | - | 3 | 10 | 19.93% |
| NDXP210312C13800000 | 2021-02-24 11:50AM EST | 2021-03-12 | 55.30 | 56.10 | 59.50 | +21.85 | +65.32% | 1 | 51 | 20.43% |
| NDXP210315C13800000 | 2021-02-24 12:30PM EST | 2021-03-15 | 72.02 | 64.70 | 71.50 | +29.51 | +69.42% | 6 | 43 | 20.23% |
| NDXP210317C13800000 | 2021-02-18 3:43PM EST | 2021-03-17 | 66.40 | 80.00 | 83.40 | 0.00 | - | 6 | 6 | 20.54% |
| NDX210319C13800000 | 2021-02-24 1:03PM EST | 2021-03-19 | 87.35 | 93.30 | 95.60 | -1.90 | -2.13% | 17 | 432 | 20.85% |
| NDXP210326C13800000 | 2021-02-24 9:34AM EST | 2021-03-26 | 119.35 | 134.90 | 137.90 | -62.60 | -34.41% | 2 | 56 | 21.74% |
| NDXP210401C13800000 | 2021-02-22 10:56AM EST | 2021-04-01 | 205.10 | 165.70 | 169.30 | 0.00 | - | 2 | 4 | 22.09% |
| NDXP210409C13800000 | 2021-02-19 9:51AM EST | 2021-04-09 | 406.90 | 204.20 | 207.90 | 0.00 | - | 2 | 3 | 22.38% |
| NDX210416C13800000 | 2021-02-23 12:20PM EST | 2021-04-16 | 179.00 | 236.70 | 239.60 | 0.00 | - | 11 | 212 | 22.57% |
| NDX210521C13800000 | 2021-02-22 12:47PM EST | 2021-05-21 | 317.25 | 395.40 | 399.50 | 0.00 | - | 1 | 11 | 24.03% |
| NDX210618C13800000 | 2021-02-16 4:14PM EST | 2021-06-18 | 559.96 | 500.40 | 504.20 | 0.00 | - | 1 | 3 | 24.54% |
| NDX210917C13800000 | 2020-11-30 12:38PM EST | 2021-09-17 | 404.27 | 609.60 | 622.30 | 0.00 | - | 7 | 9 | 21.36% |
| NDX211217C13800000 | 2021-02-17 12:39PM EST | 2021-12-17 | 1,250.90 | 989.30 | 1,012.70 | 0.00 | - | 1 | 5 | 26.01% |
| NDX220318C13800000 | 2021-02-02 2:55PM EST | 2022-03-18 | 1,347.00 | 1,145.00 | 1,193.00 | 0.00 | - | - | 1 | 26.07% |
| NDX220617C13800000 | 2021-02-23 11:22AM EST | 2022-06-17 | 1,264.00 | 1,300.00 | 1,348.00 | 0.00 | - | 1 | 0 | 26.01% |
Putsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210224P13800000 | 2021-02-18 10:08AM EST | 2021-02-24 | 323.12 | 560.40 | 598.20 | 0.00 | - | - | 3 | 73.27% |
| NDXP210226P13800000 | 2021-02-23 3:34PM EST | 2021-02-26 | 573.80 | 556.20 | 592.10 | 0.00 | - | 15 | 18 | 46.58% |
| NDXP210301P13800000 | 2021-02-23 3:34PM EST | 2021-03-01 | 576.84 | 564.00 | 602.00 | 0.00 | - | 15 | 11 | 35.11% |
| NDXP210303P13800000 | 2021-02-18 2:05PM EST | 2021-03-03 | 301.75 | 583.30 | 598.00 | 0.00 | - | - | 2 | 29.66% |
| NDXP210305P13800000 | 2021-02-17 10:40AM EST | 2021-03-05 | 380.00 | 597.90 | 610.70 | 0.00 | - | 1 | 2 | 28.61% |
| NDXP210308P13800000 | 2021-02-19 10:46AM EST | 2021-03-08 | 293.70 | 601.50 | 618.60 | 0.00 | - | 1 | 2 | 26.19% |
| NDXP210312P13800000 | 2021-02-19 9:49AM EST | 2021-03-12 | 357.55 | 638.60 | 650.00 | 0.00 | - | 1 | 4 | 26.47% |
| NDXP210315P13800000 | 2021-02-16 1:35PM EST | 2021-03-15 | 747.55 | 642.50 | 657.10 | +413.25 | +123.62% | 4 | 1 | 25.12% |
| NDX210319P13800000 | 2021-02-24 9:48AM EST | 2021-03-19 | 785.00 | 666.40 | 676.70 | +41.00 | +5.51% | 11 | 23 | 24.69% |
| NDXP210326P13800000 | 2021-02-19 3:11PM EST | 2021-03-26 | 713.00 | 712.20 | 722.30 | 0.00 | - | 1 | 1 | 25.16% |
| NDXP210401P13800000 | 2021-02-23 12:03PM EST | 2021-04-01 | 963.28 | 738.10 | 748.50 | 0.00 | - | 1 | 1 | 24.78% |
| NDX210416P13800000 | 2021-02-17 10:00AM EST | 2021-04-16 | 612.00 | 819.20 | 828.40 | 0.00 | - | 6 | 3 | 25.27% |
| NDX210521P13800000 | 2021-01-19 12:12AM EST | 2021-05-21 | 1,187.00 | 862.80 | 870.00 | 0.00 | - | 2 | 0 | 21.25% |
| NDX210618P13800000 | 2021-02-16 4:14PM EST | 2021-06-18 | 886.62 | 1,086.40 | 1,095.00 | 0.00 | - | 5 | 3 | 26.33% |
| NDX210716P13800000 | 2021-02-16 12:13AM EST | 2021-07-16 | 991.30 | 1,176.60 | 1,185.20 | 0.00 | - | - | 2 | 26.38% |
| NDX210917P13800000 | 2021-02-16 12:13AM EST | 2021-09-17 | 1,180.50 | 1,371.00 | 1,385.30 | 0.00 | - | - | 10 | 27.06% |
| NDX211217P13800000 | 2021-02-16 12:01PM EST | 2021-12-17 | 1,406.40 | 1,601.30 | 1,628.10 | 0.00 | - | 1 | 8 | 27.64% |
© 2021 Verizon Media. All rights reserved.
