Strike:11000.00
Callsfor3 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210319C11000000 | 2021-02-18 3:52PM EST | 2021-03-19 | 2,658.67 | 2,086.40 | 2,100.20 | 0.00 | - | 14 | 23 | 50.88% |
| NDX210416C11000000 | 2021-02-05 12:34PM EST | 2021-04-16 | 2,691.37 | 2,150.00 | 2,163.30 | 0.00 | - | 1 | 0 | 41.61% |
| NDX210618C11000000 | 2021-01-26 11:22AM EST | 2021-06-18 | 2,765.00 | 2,177.50 | 2,198.30 | 0.00 | - | 1 | 227 | 29.38% |
| NDX210917C11000000 | 2020-11-02 4:05PM EST | 2021-09-17 | 1,238.00 | 2,029.80 | 2,062.60 | 0.00 | - | - | 3 | 9.54% |
| NDX211217C11000000 | 2021-01-13 1:38PM EST | 2021-12-17 | 2,577.01 | 3,245.10 | 3,336.70 | 0.00 | - | 1 | 18 | 50.84% |
| NDX220318C11000000 | 2021-01-19 12:12AM EST | 2022-03-18 | 2,501.00 | 3,195.00 | 3,245.00 | 0.00 | - | - | 0 | 42.28% |
| NDX221216C11000000 | 2020-09-24 11:28AM EST | 2022-12-16 | 1,785.34 | 2,120.00 | 2,170.00 | 0.00 | - | 7 | 9 | 11.07% |
Putsfor3 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210303P11000000 | 2021-02-25 2:57PM EST | 2021-03-03 | 5.40 | 0.00 | 0.30 | 0.00 | - | - | 4 | 104.40% |
| NDXP210305P11000000 | 2021-03-02 1:43PM EST | 2021-03-05 | 0.55 | 0.25 | 1.10 | -0.05 | -8.33% | 1 | 22 | 68.87% |
| NDXP210310P11000000 | 2021-02-26 10:18AM EST | 2021-03-10 | 25.50 | 3.10 | 4.60 | 0.00 | - | 1 | 11 | 51.50% |
| NDXP210312P11000000 | 2021-03-01 11:08AM EST | 2021-03-12 | 7.45 | 5.80 | 7.00 | 0.00 | - | 50 | 211 | 50.13% |
| NDXP210315P11000000 | 2021-02-26 4:00PM EST | 2021-03-15 | 29.55 | 7.60 | 9.40 | 0.00 | - | 5 | 16 | 46.02% |
| NDXP210317P11000000 | 2021-02-24 11:25AM EST | 2021-03-17 | 24.00 | 11.40 | 13.30 | 0.00 | - | - | 6 | 45.38% |
| NDX210319P11000000 | 2021-03-02 11:45AM EST | 2021-03-19 | 16.82 | 14.70 | 16.40 | -3.08 | -15.48% | 10 | 818 | 44.24% |
| NDXP210322P11000000 | 2021-02-24 11:21AM EST | 2021-03-22 | 34.50 | 18.40 | 20.50 | 0.00 | - | - | 6 | 42.51% |
| NDXP210326P11000000 | 2021-02-23 12:45PM EST | 2021-03-26 | 65.70 | 29.30 | 31.30 | 0.00 | - | - | 2 | 42.26% |
| NDXP210401P11000000 | 2021-02-25 1:19PM EST | 2021-04-01 | 82.00 | 42.80 | 44.50 | 0.00 | - | 2 | 5 | 40.87% |
| NDXP210409P11000000 | 2021-02-25 3:20PM EST | 2021-04-09 | 62.85 | 62.30 | 63.90 | 0.00 | - | 1 | 1 | 39.68% |
| NDX210416P11000000 | 2021-03-02 12:07PM EST | 2021-04-16 | 76.01 | 79.80 | 82.20 | -0.29 | -0.38% | 2 | 112 | 38.99% |
| NDX210521P11000000 | 2021-03-02 1:11PM EST | 2021-05-21 | 163.26 | 175.40 | 179.50 | -69.10 | -29.74% | 5 | 137 | 37.29% |
| NDX210618P11000000 | 2021-03-02 1:11PM EST | 2021-06-18 | 232.65 | 247.50 | 251.70 | -0.45 | -0.19% | 2 | 354 | 36.37% |
| NDX210716P11000000 | 2021-02-17 12:26PM EST | 2021-07-16 | 304.25 | 312.50 | 318.00 | 0.00 | - | 1 | 3 | 35.62% |
| NDX210917P11000000 | 2021-02-26 11:31AM EST | 2021-09-17 | 508.20 | 452.00 | 457.80 | 0.00 | - | 29 | 37 | 34.65% |
| NDX211217P11000000 | 2021-02-24 11:13AM EST | 2021-12-17 | 650.00 | 610.80 | 650.70 | 0.00 | - | 1 | 131 | 34.22% |
| NDX220617P11000000 | 2021-02-22 2:42PM EST | 2022-06-17 | 849.00 | 317.40 | 1,417.40 | 0.00 | - | 1 | 4 | 42.72% |
| NDX221216P11000000 | 2021-01-08 11:48AM EST | 2022-12-16 | 1,053.19 | 403.20 | 1,503.20 | 0.00 | - | 3 | 14 | 37.76% |
| NDX231215P11000000 | 2021-02-16 12:13AM EST | 2023-12-15 | 1,350.00 | 871.10 | 1,971.10 | 0.00 | - | - | 1 | 36.67% |
© 2021 Verizon Media. All rights reserved.
