Strike:10000.00
Callsfor3 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210305C10000000 | 2021-02-09 3:03PM EST | 2021-03-05 | 3,708.36 | 3,062.90 | 3,098.90 | 0.00 | - | - | 3 | 159.50% |
| NDXP210312C10000000 | 2021-02-05 3:31PM EST | 2021-03-12 | 3,581.84 | 3,062.70 | 3,097.70 | 0.00 | - | 1 | 1 | 86.83% |
| NDX210319C10000000 | 2021-02-04 9:30AM EST | 2021-03-19 | 3,469.50 | 3,064.70 | 3,099.80 | 0.00 | - | 2 | 18 | 67.73% |
| NDXP210326C10000000 | 2021-02-17 10:26AM EST | 2021-03-26 | 3,628.70 | 3,081.00 | 3,095.10 | 0.00 | - | - | 1 | 59.45% |
| NDX210416C10000000 | 2021-02-25 10:45AM EST | 2021-04-16 | 3,119.37 | 3,101.30 | 3,115.30 | 0.00 | - | - | 1 | 49.86% |
| NDX210618C10000000 | 2020-08-27 10:07AM EST | 2021-06-18 | 2,556.27 | 1,808.10 | 1,842.60 | 0.00 | - | 40 | 95 | 0.00% |
| NDX210917C10000000 | 2020-09-20 11:02PM EST | 2021-09-17 | 1,850.74 | 2,309.00 | 2,359.00 | 0.00 | - | - | 4 | 0.00% |
| NDX211217C10000000 | 2021-02-22 9:57AM EST | 2021-12-17 | 3,796.93 | 3,442.00 | 3,481.90 | 0.00 | - | 10 | 140 | 36.28% |
| NDX221216C10000000 | 2020-09-24 11:03AM EST | 2022-12-16 | 2,320.20 | 2,702.00 | 2,752.00 | 0.00 | - | 4 | 5 | 0.00% |
Putsfor3 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210303P10000000 | 2021-02-26 9:46AM EST | 2021-03-03 | 1.30 | 0.00 | 0.05 | 0.00 | - | 1 | 9 | 139.06% |
| NDXP210305P10000000 | 2021-03-01 12:21PM EST | 2021-03-05 | 0.40 | 0.00 | 0.55 | 0.00 | - | 1 | 19 | 95.36% |
| NDXP210308P10000000 | 2021-02-25 3:09PM EST | 2021-03-08 | 0.33 | 0.00 | 0.85 | -0.32 | -49.23% | 1 | 5 | 69.97% |
| NDXP210310P10000000 | 2021-02-25 2:54PM EST | 2021-03-10 | 6.40 | 0.65 | 1.65 | 0.00 | - | - | 3 | 66.52% |
| NDXP210312P10000000 | 2021-03-01 1:23PM EST | 2021-03-12 | 2.10 | 1.50 | 2.60 | 0.00 | - | - | 3 | 63.26% |
| NDXP210315P10000000 | 2021-02-23 12:03PM EST | 2021-03-15 | 1.95 | 2.05 | 3.30 | -10.05 | -83.75% | 1 | 1 | 57.18% |
| NDX210319P10000000 | 2021-02-26 11:06AM EST | 2021-03-19 | 14.20 | 4.60 | 5.90 | 0.00 | - | 1 | 264 | 54.34% |
| NDXP210322P10000000 | 2021-03-01 9:50AM EST | 2021-03-22 | 10.40 | 6.00 | 7.60 | 0.00 | - | 1 | 2 | 51.88% |
| NDXP210326P10000000 | 2021-02-24 10:16AM EST | 2021-03-26 | 21.50 | 10.20 | 11.30 | 0.00 | - | 1 | 4 | 50.59% |
| NDXP210401P10000000 | 2021-02-19 9:30AM EST | 2021-04-01 | 21.95 | 15.20 | 17.10 | 0.00 | - | 1 | 1 | 48.72% |
| NDXP210409P10000000 | 2021-02-25 1:19PM EST | 2021-04-09 | 41.80 | 23.40 | 24.90 | 0.00 | - | - | 10 | 46.22% |
| NDX210416P10000000 | 2021-03-02 11:41AM EST | 2021-04-16 | 34.00 | 32.10 | 33.60 | +3.40 | +11.11% | 12 | 628 | 44.95% |
| NDX210521P10000000 | 2021-02-25 12:54PM EST | 2021-05-21 | 130.00 | 86.90 | 90.20 | 0.00 | - | 8 | 45 | 42.02% |
| NDX210618P10000000 | 2021-02-26 1:20PM EST | 2021-06-18 | 133.07 | 134.20 | 137.50 | 0.00 | - | 2 | 641 | 40.52% |
| NDX210716P10000000 | 2021-02-23 9:30AM EST | 2021-07-16 | 238.16 | 180.70 | 184.40 | 0.00 | - | 13 | 24 | 39.43% |
| NDX210820P10000000 | 2021-02-26 11:17AM EST | 2021-08-20 | 279.49 | 239.70 | 245.30 | 0.00 | - | 3 | 11 | 38.61% |
| NDX210917P10000000 | 2021-02-12 3:16PM EST | 2021-09-17 | 254.70 | 284.80 | 289.70 | 0.00 | - | 4 | 15 | 37.94% |
| NDX211217P10000000 | 2021-03-01 2:21PM EST | 2021-12-17 | 385.85 | 417.80 | 435.30 | 0.00 | - | 7 | 257 | 36.78% |
| NDX220617P10000000 | 2021-02-25 12:00PM EST | 2022-06-17 | 673.00 | 63.10 | 1,063.10 | 0.00 | - | 1 | 7 | 44.18% |
| NDX221216P10000000 | 2020-12-31 11:01AM EST | 2022-12-16 | 766.00 | 864.90 | 952.50 | 0.00 | - | 1 | 49 | 35.37% |
© 2021 Verizon Media. All rights reserved.
