Strike:14500.00
Callsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210224C14500000 | 2021-02-18 2:11PM EST | 2021-02-24 | 1.25 | 0.00 | 0.25 | 0.00 | - | - | 5 | 58.59% |
| NDXP210226C14500000 | 2021-02-19 4:04PM EST | 2021-02-26 | 1.10 | 0.00 | 0.30 | 0.00 | - | 1 | 7 | 36.56% |
| NDXP210301C14500000 | 2021-02-24 12:28PM EST | 2021-03-01 | 0.28 | 0.00 | 0.55 | -2.95 | -91.33% | 1 | 10 | 27.44% |
| NDXP210303C14500000 | 2021-02-17 1:20PM EST | 2021-03-03 | 8.85 | 0.00 | 0.85 | 0.00 | - | 1 | 0 | 24.89% |
| NDXP210305C14500000 | 2021-02-24 11:10AM EST | 2021-03-05 | 0.25 | 0.45 | 1.45 | -1.57 | -86.26% | 1 | 70 | 23.68% |
| NDXP210308C14500000 | 2021-02-19 10:48AM EST | 2021-03-08 | 9.25 | 0.90 | 2.15 | 0.00 | - | 1 | 2 | 21.82% |
| NDXP210312C14500000 | 2021-02-19 2:05PM EST | 2021-03-12 | 15.50 | 4.50 | 6.00 | 0.00 | - | 1 | 0 | 22.12% |
| NDXP210315C14500000 | 2021-02-18 9:36AM EST | 2021-03-15 | 28.79 | 5.80 | 7.60 | 0.00 | - | - | 2 | 21.21% |
| NDXP210317C14500000 | 2021-02-23 2:14PM EST | 2021-03-17 | 6.00 | 9.60 | 11.50 | 0.00 | - | 10 | 3 | 21.75% |
| NDX210319C14500000 | 2021-02-23 10:31AM EST | 2021-03-19 | 13.00 | 12.50 | 13.50 | +5.20 | +66.67% | 2 | 171 | 21.47% |
| NDXP210326C14500000 | 2021-02-03 2:29PM EST | 2021-03-26 | 110.10 | 24.00 | 25.90 | 0.00 | - | - | 4 | 21.65% |
| NDX210416C14500000 | 2021-02-23 11:59AM EST | 2021-04-16 | 63.40 | 68.40 | 71.10 | +13.40 | +26.80% | 50 | 108 | 21.79% |
| NDX210521C14500000 | 2021-02-24 12:19PM EST | 2021-05-21 | 171.85 | 171.40 | 175.40 | -155.35 | -47.48% | 1 | 12 | 23.08% |
| NDX210618C14500000 | 2021-02-24 12:19PM EST | 2021-06-18 | 249.60 | 247.40 | 251.60 | -48.40 | -16.24% | 1 | 127 | 23.40% |
| NDX210716C14500000 | 2021-01-26 1:00PM EST | 2021-07-16 | 499.80 | 325.60 | 331.30 | 0.00 | - | 6 | 7 | 23.88% |
| NDX210917C14500000 | 2021-02-19 3:44PM EST | 2021-09-17 | 648.15 | 487.70 | 493.70 | 0.00 | - | 51 | 92 | 24.51% |
| NDX211217C14500000 | 2021-02-24 11:20AM EST | 2021-12-17 | 685.17 | 693.30 | 713.50 | +46.27 | +7.24% | 46 | 410 | 25.35% |
| NDX221216C14500000 | 2021-01-25 1:25PM EST | 2022-12-16 | 1,372.01 | 1,258.00 | 1,308.00 | 0.00 | - | 10 | 22 | 25.54% |
Putsfor24 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210315P14500000 | 2021-02-17 10:16AM EST | 2021-03-15 | 918.45 | 1,258.80 | 1,292.30 | 0.00 | - | - | 1 | 0.00% |
| NDXP210317P14500000 | 2021-02-17 10:16AM EST | 2021-03-17 | 927.55 | 1,264.20 | 1,296.60 | 0.00 | - | - | 1 | 0.00% |
| NDX210416P14500000 | 2020-09-03 8:31AM EST | 2021-04-16 | 2,637.40 | 3,348.00 | 3,398.00 | 0.00 | - | - | 1 | 129.43% |
| NDX211217P14500000 | 2021-02-17 10:10AM EST | 2021-12-17 | 1,817.40 | 1,987.30 | 2,016.50 | 0.00 | - | 20 | 108 | 25.34% |
| NDX220318P14500000 | 2021-02-08 2:55PM EST | 2022-03-18 | 1,954.00 | 2,155.00 | 2,203.00 | 0.00 | - | - | 1 | 25.73% |
| NDX221216P14500000 | 2020-10-15 8:36AM EST | 2022-12-16 | 3,547.00 | 3,077.70 | 3,477.70 | 0.00 | - | 2 | 1 | 37.81% |
| NDX231215P14500000 | 2021-02-16 12:13AM EST | 2023-12-15 | 2,809.00 | 3,015.00 | 3,064.00 | 0.00 | - | - | 1 | 25.68% |
© 2021 Verizon Media. All rights reserved.
