Strike:11000.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210521C11000000 | 2021-04-23 10:33AM EDT | 2021-05-21 | 2,850.15 | 2,522.00 | 2,545.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP210604C11000000 | 2021-04-23 9:30AM EDT | 2021-06-04 | 2,804.20 | 2,521.50 | 2,527.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210618C11000000 | 2021-04-23 9:35AM EDT | 2021-06-18 | 2,843.95 | 2,514.30 | 2,530.60 | 0.00 | - | 2 | 227 | 0.00% |
| NDX210917C11000000 | 2020-11-02 5:05PM EDT | 2021-09-17 | 1,238.00 | 2,029.80 | 2,062.60 | 0.00 | - | - | 3 | 0.00% |
| NDX211217C11000000 | 2021-04-22 10:17AM EDT | 2021-12-17 | 3,128.78 | 2,765.20 | 2,790.70 | 0.00 | - | 1 | 19 | 27.06% |
| NDX220318C11000000 | 2021-01-19 1:12AM EDT | 2022-03-18 | 2,501.00 | 3,195.00 | 3,245.00 | 0.00 | - | - | 0 | 36.49% |
| NDX220617C11000000 | 2021-04-30 3:46PM EDT | 2022-06-17 | 3,261.95 | 2,949.00 | 2,999.00 | 0.00 | - | 1 | 3 | 26.05% |
| NDX221216C11000000 | 2020-09-24 12:28PM EDT | 2022-12-16 | 1,785.34 | 2,120.00 | 2,170.00 | 0.00 | - | 7 | 9 | 0.00% |
| NDX231215C11000000 | 2021-04-29 9:37AM EDT | 2023-12-15 | 3,974.90 | 3,386.00 | 3,434.00 | 0.00 | - | - | 3 | 23.90% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507P11000000 | 2021-05-04 3:34PM EDT | 2021-05-07 | 0.60 | 0.00 | 0.65 | 0.00 | - | - | 2 | 94.48% |
| NDXP210512P11000000 | 2021-05-04 10:28AM EDT | 2021-05-12 | 1.65 | 0.60 | 1.75 | 0.00 | - | 1 | 3 | 57.03% |
| NDXP210514P11000000 | 2021-05-05 9:40AM EDT | 2021-05-14 | 1.90 | 1.50 | 2.75 | 0.00 | - | 1 | 2 | 53.66% |
| NDX210521P11000000 | 2021-05-04 2:16PM EDT | 2021-05-21 | 7.00 | 5.00 | 6.60 | 0.00 | - | 4 | 574 | 46.51% |
| NDXP210528P11000000 | 2021-04-30 11:20AM EDT | 2021-05-28 | 8.50 | 10.00 | 12.20 | 0.00 | - | 1 | 1 | 42.57% |
| NDX210618P11000000 | 2021-05-04 3:58PM EDT | 2021-06-18 | 31.18 | 28.00 | 30.10 | 0.00 | - | 52 | 1,216 | 36.18% |
| NDXP210625P11000000 | 2021-05-04 10:12AM EDT | 2021-06-25 | 46.75 | 38.20 | 40.60 | 0.00 | - | - | 5 | 35.75% |
| NDX210716P11000000 | 2021-05-05 10:31AM EDT | 2021-07-16 | 70.00 | 67.20 | 69.90 | 0.00 | - | 5 | 53 | 34.10% |
| NDX210820P11000000 | 2021-04-27 10:02AM EDT | 2021-08-20 | 111.26 | 124.10 | 127.30 | 0.00 | - | 1 | 27 | 32.90% |
| NDX210917P11000000 | 2021-05-04 11:55AM EDT | 2021-09-17 | 202.00 | 169.40 | 174.20 | 0.00 | - | 3 | 69 | 32.27% |
| NDX211015P11000000 | 2021-04-12 3:22PM EDT | 2021-10-15 | 224.41 | 215.10 | 219.30 | 0.00 | - | - | 6 | 31.73% |
| NDX211217P11000000 | 2021-04-20 3:42PM EDT | 2021-12-17 | 306.00 | 307.00 | 314.90 | 0.00 | - | 5 | 162 | 30.80% |
| NDX220318P11000000 | 2021-03-16 12:08PM EDT | 2022-03-18 | 630.20 | 358.00 | 379.00 | 0.00 | - | - | 10 | 28.02% |
| NDX220617P11000000 | 2021-04-01 2:15PM EDT | 2022-06-17 | 596.40 | 451.10 | 500.00 | 0.00 | - | 2 | 5 | 27.86% |
| NDX221216P11000000 | 2021-05-05 11:03AM EDT | 2022-12-16 | 670.00 | 664.00 | 713.00 | 0.00 | - | 12 | 26 | 27.48% |
| NDX231215P11000000 | 2021-04-23 12:55PM EDT | 2023-12-15 | 921.80 | 964.00 | 1,014.00 | 0.00 | - | 5 | 10 | 26.14% |
© 2021 Verizon Media. All rights reserved.
