Strike:10200.00
Callsfor3 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210319C10200000 | 2021-02-04 9:30AM EST | 2021-03-19 | 3,273.50 | 2,866.00 | 2,900.90 | 0.00 | - | 2 | 5 | 64.06% |
| NDX210618C10200000 | 2020-08-18 11:26AM EST | 2021-06-18 | 1,830.78 | 1,647.00 | 1,695.00 | 0.00 | - | 1 | 13 | 0.00% |
| NDX211217C10200000 | 2020-11-16 10:04AM EST | 2021-12-17 | 2,397.90 | 2,677.00 | 2,727.00 | 0.00 | - | 2 | 65 | 0.00% |
| NDX221216C10200000 | 2020-07-09 3:52PM EST | 2022-12-16 | 1,087.50 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
Putsfor3 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210305P10200000 | 2021-02-26 1:43PM EST | 2021-03-05 | 3.50 | 0.00 | 0.60 | 0.00 | - | 3 | 7 | 89.40% |
| NDXP210308P10200000 | 2021-02-26 10:04AM EST | 2021-03-08 | 7.10 | 0.10 | 1.00 | 0.00 | - | 1 | 1 | 66.68% |
| NDXP210310P10200000 | 2021-02-26 11:18AM EST | 2021-03-10 | 8.30 | 0.90 | 1.95 | 0.00 | - | 1 | 1 | 63.40% |
| NDXP210312P10200000 | 2021-02-16 12:11AM EST | 2021-03-12 | 14.90 | 2.00 | 3.10 | 0.00 | - | - | 1 | 60.49% |
| NDX210319P10200000 | 2021-02-22 9:33AM EST | 2021-03-19 | 14.90 | 5.80 | 7.20 | 0.00 | - | 1 | 24 | 52.25% |
| NDXP210322P10200000 | 2021-02-26 12:10PM EST | 2021-03-22 | 17.50 | 7.40 | 9.10 | 0.00 | - | 4 | 4 | 50.55% |
| NDXP210326P10200000 | 2021-02-26 12:15PM EST | 2021-03-26 | 22.50 | 12.40 | 13.70 | 0.00 | - | 2 | 2 | 49.16% |
| NDXP210409P10200000 | 2021-02-23 10:14AM EST | 2021-04-09 | 26.40 | 28.40 | 29.60 | -23.85 | -47.46% | 1 | 5 | 44.76% |
| NDX210416P10200000 | 2021-02-25 12:58PM EST | 2021-04-16 | 76.50 | 38.10 | 39.80 | 0.00 | - | 1 | 66 | 43.65% |
| NDX210521P10200000 | 2021-03-01 9:41AM EST | 2021-05-21 | 108.70 | 100.30 | 103.70 | 0.00 | - | 1 | 37 | 41.05% |
| NDX210618P10200000 | 2020-09-24 9:10AM EST | 2021-06-18 | 871.10 | 588.40 | 599.40 | 0.00 | - | 1 | 6 | 65.78% |
| NDX210716P10200000 | 2021-01-29 11:14AM EST | 2021-07-16 | 332.30 | 249.10 | 257.40 | 0.00 | - | 4 | 4 | 41.71% |
| NDX210820P10200000 | 2021-02-24 3:40PM EST | 2021-08-20 | 268.12 | 265.60 | 271.50 | 0.00 | - | - | 3 | 37.92% |
| NDX210917P10200000 | 2020-12-04 10:01AM EST | 2021-09-17 | 424.00 | 362.70 | 376.30 | 0.00 | - | 11 | 7 | 39.79% |
| NDX211217P10200000 | 2021-02-26 1:23PM EST | 2021-12-17 | 437.20 | 442.70 | 482.10 | 0.00 | - | 1 | 25 | 36.56% |
| NDX220318P10200000 | 2021-02-19 12:45PM EST | 2022-03-18 | 529.00 | 13.10 | 1,013.10 | 0.00 | - | 1 | 0 | 45.95% |
| NDX220617P10200000 | 2021-02-16 12:11PM EST | 2022-06-17 | 589.00 | 108.70 | 1,108.70 | 0.00 | - | 1 | 2 | 43.43% |
| NDX221216P10200000 | 2020-09-16 1:16PM EST | 2022-12-16 | 1,401.00 | 1,088.90 | 1,401.90 | 0.00 | - | 1 | 2 | 42.39% |
© 2021 Verizon Media. All rights reserved.
