Strike:10500.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210526C10500000 | 2021-05-03 1:00PM EDT | 2021-05-26 | 3,308.09 | 3,029.70 | 3,043.40 | 0.00 | - | - | 2 | 0.00% |
| NDX210618C10500000 | 2021-03-29 1:54PM EDT | 2021-06-18 | 2,549.30 | 3,439.20 | 3,452.30 | 0.00 | - | 15 | 25 | 85.75% |
| NDX210716C10500000 | 2021-05-05 11:34AM EDT | 2021-07-16 | 3,155.67 | 3,070.70 | 3,087.40 | 0.00 | - | 2 | 2 | 31.65% |
| NDX211217C10500000 | 2021-03-09 3:20PM EDT | 2021-12-17 | 2,777.21 | 3,503.20 | 3,534.40 | 0.00 | - | 3 | 25 | 41.18% |
| NDX220617C10500000 | 2021-03-03 11:24AM EDT | 2022-06-17 | 3,055.00 | 3,208.00 | 3,258.00 | 0.00 | - | - | 1 | 22.12% |
| NDX221216C10500000 | 2020-09-24 12:08PM EDT | 2022-12-16 | 2,047.64 | 2,402.00 | 2,452.00 | 0.00 | - | 2 | 3 | 0.00% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510P10500000 | 2021-05-05 3:48PM EDT | 2021-05-10 | 0.35 | 0.00 | 0.35 | 0.00 | - | 6 | 6 | 68.31% |
| NDXP210514P10500000 | 2021-04-30 3:53PM EDT | 2021-05-14 | 1.50 | 0.85 | 1.60 | 0.00 | - | 2 | 1 | 60.54% |
| NDXP210519P10500000 | 2021-05-05 10:01AM EDT | 2021-05-19 | 2.25 | 2.20 | 3.10 | 0.00 | - | 1 | 1 | 52.78% |
| NDX210521P10500000 | 2021-05-04 9:56AM EDT | 2021-05-21 | 4.00 | 3.00 | 4.20 | 0.00 | - | 1 | 87 | 51.21% |
| NDXP210528P10500000 | 2021-04-19 12:11AM EDT | 2021-05-28 | 13.60 | 6.40 | 7.50 | 0.00 | - | - | 2 | 47.03% |
| NDXP210611P10500000 | 2021-04-29 11:56AM EDT | 2021-06-11 | 11.90 | 13.40 | 14.80 | 0.00 | - | - | 1 | 41.08% |
| NDX210618P10500000 | 2021-05-04 3:47PM EDT | 2021-06-18 | 22.17 | 17.30 | 19.30 | 0.00 | - | 1 | 76 | 39.38% |
| NDXP210625P10500000 | 2021-05-05 2:14PM EDT | 2021-06-25 | 26.12 | 23.40 | 26.00 | 0.00 | - | 1 | 1 | 38.57% |
| NDX210716P10500000 | 2021-04-09 3:46PM EDT | 2021-07-16 | 50.80 | 43.50 | 45.30 | -13.75 | -21.30% | 2 | 9 | 36.21% |
| NDX210820P10500000 | 2021-03-30 10:23AM EDT | 2021-08-20 | 214.10 | 74.50 | 76.80 | 0.00 | - | 2 | 4 | 33.47% |
| NDX210917P10500000 | 2021-04-06 11:36AM EDT | 2021-09-17 | 146.65 | 121.30 | 124.20 | 0.00 | - | 2 | 11 | 33.76% |
| NDX211217P10500000 | 2021-03-25 9:35AM EDT | 2021-12-17 | 218.47 | 221.30 | 225.50 | 0.00 | - | 1 | 52 | 31.29% |
| NDX220318P10500000 | 2021-04-27 10:00AM EDT | 2022-03-18 | 309.32 | 325.00 | 335.10 | 0.00 | - | 26 | 16 | 30.41% |
| NDX220617P10500000 | 2021-03-18 3:40PM EDT | 2022-06-17 | 709.00 | 357.00 | 379.00 | 0.00 | - | 10 | 7 | 28.11% |
| NDX221216P10500000 | 2021-03-30 12:42PM EDT | 2022-12-16 | 772.50 | 497.00 | 547.00 | 0.00 | - | 8 | 21 | 27.24% |
© 2021 Verizon Media. All rights reserved.
