Strike:10000.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210521C10000000 | 2021-05-05 3:16PM EDT | 2021-05-21 | 3,507.43 | 3,442.00 | 3,454.70 | 0.00 | - | 2 | 1 | 0.00% |
| NDX210618C10000000 | 2021-05-05 3:16PM EDT | 2021-06-18 | 3,512.40 | 3,442.80 | 3,459.10 | 0.00 | - | 2 | 95 | 0.00% |
| NDX210917C10000000 | 2020-09-21 12:02AM EDT | 2021-09-17 | 1,850.74 | 2,309.00 | 2,359.00 | 0.00 | - | - | 4 | 0.00% |
| NDX211217C10000000 | 2021-03-08 11:00AM EDT | 2021-12-17 | 3,033.75 | 3,780.10 | 3,803.10 | 0.00 | - | 2 | 140 | 37.40% |
| NDX221216C10000000 | 2020-09-24 12:03PM EDT | 2022-12-16 | 2,320.20 | 2,702.00 | 2,752.00 | 0.00 | - | 4 | 5 | 0.00% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507P10000000 | 2021-04-19 10:07AM EDT | 2021-05-07 | 1.85 | 0.00 | 0.25 | 0.00 | - | 1 | 10 | 123.14% |
| NDXP210510P10000000 | 2021-05-04 9:56AM EDT | 2021-05-10 | 0.43 | 0.00 | 0.30 | 0.00 | - | - | 1 | 78.96% |
| NDXP210514P10000000 | 2021-04-29 10:39AM EDT | 2021-05-14 | 1.25 | 0.60 | 1.30 | 0.00 | - | 1 | 2 | 68.80% |
| NDX210521P10000000 | 2021-05-05 3:20PM EDT | 2021-05-21 | 2.20 | 1.70 | 2.95 | 0.00 | - | 10 | 85 | 56.59% |
| NDXP210528P10000000 | 2021-04-26 2:58PM EDT | 2021-05-28 | 4.29 | 4.70 | 5.80 | 0.00 | - | 5 | 6 | 51.99% |
| NDXP210604P10000000 | 2021-04-20 11:22AM EDT | 2021-06-04 | 11.90 | 6.90 | 8.10 | 0.00 | - | 1 | 4 | 48.23% |
| NDX210618P10000000 | 2021-05-03 3:51PM EDT | 2021-06-18 | 10.23 | 13.50 | 15.00 | 0.00 | - | 10 | 679 | 43.62% |
| NDXP210625P10000000 | 2021-05-05 2:14PM EDT | 2021-06-25 | 17.78 | 18.00 | 19.40 | 0.00 | - | 1 | 1 | 42.24% |
| NDX210716P10000000 | 2021-05-04 12:00PM EDT | 2021-07-16 | 39.00 | 33.00 | 35.10 | 0.00 | - | 3 | 54 | 39.52% |
| NDX210820P10000000 | 2021-05-04 9:56AM EDT | 2021-08-20 | 70.40 | 67.20 | 69.30 | 0.00 | - | 10 | 89 | 37.36% |
| NDX210917P10000000 | 2021-05-04 9:55AM EDT | 2021-09-17 | 98.80 | 95.00 | 97.80 | 0.00 | - | 2 | 39 | 36.11% |
| NDX211119P10000000 | 2021-04-28 1:36PM EDT | 2021-11-19 | 143.40 | 161.00 | 165.90 | 0.00 | - | - | 6 | 34.38% |
| NDX211217P10000000 | 2021-05-03 10:15AM EDT | 2021-12-17 | 200.00 | 193.10 | 196.50 | +36.10 | +22.03% | 1 | 489 | 33.85% |
| NDX220318P10000000 | 2021-05-05 10:44AM EDT | 2022-03-18 | 254.35 | 271.00 | 279.80 | 0.00 | - | 5 | 15 | 32.04% |
| NDX220617P10000000 | 2021-04-29 1:42PM EDT | 2022-06-17 | 306.50 | 340.00 | 362.00 | 0.00 | - | 1 | 18 | 30.95% |
| NDX221216P10000000 | 2021-04-16 11:53AM EDT | 2022-12-16 | 435.00 | 464.00 | 514.00 | 0.00 | - | 1 | 48 | 29.54% |
| NDX231215P10000000 | 2021-03-29 1:59PM EDT | 2023-12-15 | 860.48 | 655.00 | 705.00 | 0.00 | - | 10 | 11 | 26.68% |
© 2021 Verizon Media. All rights reserved.
