Strike:11400.00
Callsfor20 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210219C11400000 | 2020-12-11 10:06AM EST | 2021-02-19 | 1,209.80 | 1,789.20 | 1,811.00 | 0.00 | - | - | 10 | 52.65% |
| NDX210319C11400000 | 2020-10-29 9:14AM EST | 2021-03-19 | 837.23 | 1,227.10 | 1,254.00 | 0.00 | - | 27 | 52 | 0.00% |
| NDX210416C11400000 | 2020-10-29 9:08AM EST | 2021-04-16 | 911.30 | 1,297.40 | 1,324.80 | 0.00 | - | - | 1 | 0.00% |
| NDX210618C11400000 | 2020-11-02 11:49AM EST | 2021-06-18 | 923.85 | 1,594.90 | 1,606.40 | 0.00 | - | 6 | 25 | 10.79% |
| NDX211217C11400000 | 2020-09-24 9:09AM EST | 2021-12-17 | 1,148.30 | 1,524.20 | 1,555.00 | 0.00 | - | - | 20 | 0.00% |
| NDX221216C11400000 | 2020-08-19 2:47PM EST | 2022-12-16 | 1,698.00 | 1,515.00 | 1,565.00 | 0.00 | - | 6 | 10 | 0.00% |
Putsfor20 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210120P11400000 | 2021-01-12 1:30PM EST | 2021-01-20 | 7.40 | 0.00 | 0.50 | 0.00 | - | 20 | 72 | 85.01% |
| NDXP210122P11400000 | 2021-01-08 3:29PM EST | 2021-01-22 | 6.96 | 1.00 | 1.70 | 0.00 | - | 1 | 21 | 58.19% |
| NDXP210125P11400000 | 2021-01-19 12:10AM EST | 2021-01-25 | 4.20 | 1.65 | 2.95 | -4.43 | -51.33% | 3 | 6 | 45.33% |
| NDXP210127P11400000 | 2021-01-19 12:10AM EST | 2021-01-27 | 15.80 | 4.40 | 5.90 | 0.00 | - | - | 1 | 43.33% |
| NDXP210129P11400000 | 2021-01-19 1:00PM EST | 2021-01-29 | 10.55 | 8.60 | 10.20 | -84.95 | -88.95% | 4 | 2 | 42.36% |
| NDXP210205P11400000 | 2021-01-19 12:04PM EST | 2021-02-05 | 27.65 | 23.20 | 25.30 | -29.80 | -51.87% | 22 | 12 | 38.68% |
| NDXP210210P11400000 | 2021-01-19 12:10AM EST | 2021-02-10 | 79.65 | 34.10 | 36.50 | 0.00 | - | - | 0 | 36.92% |
| NDXP210212P11400000 | 2021-01-12 9:32AM EST | 2021-02-12 | 74.90 | 41.20 | 43.60 | 0.00 | - | 2 | 5 | 36.90% |
| NDX210219P11400000 | 2021-01-19 11:17AM EST | 2021-02-19 | 58.00 | 56.50 | 59.10 | -32.00 | -35.56% | 29 | 76 | 35.13% |
| NDXP210226P11400000 | 2021-01-19 12:11AM EST | 2021-02-26 | 136.49 | 81.20 | 84.00 | 0.00 | - | 1 | 2 | 35.07% |
| NDX210319P11400000 | 2021-01-08 9:54AM EST | 2021-03-19 | 176.70 | 154.40 | 157.50 | 0.00 | - | 11 | 114 | 34.64% |
| NDX210416P11400000 | 2021-01-19 2:18PM EST | 2021-04-16 | 245.10 | 239.30 | 243.70 | -56.90 | -18.84% | 1 | 6 | 33.82% |
| NDX210521P11400000 | 2020-12-02 12:54PM EST | 2021-05-21 | 492.10 | 376.60 | 394.00 | 0.00 | - | - | 1 | 35.49% |
| NDX210618P11400000 | 2021-01-14 11:26AM EST | 2021-06-18 | 433.50 | 407.40 | 412.40 | +26.50 | +6.51% | 12 | 68 | 32.73% |
| NDX210917P11400000 | 2020-12-21 2:40PM EST | 2021-09-17 | 695.60 | 579.90 | 595.50 | 0.00 | - | 2 | 27 | 31.31% |
| NDX211217P11400000 | 2021-01-12 11:16AM EST | 2021-12-17 | 765.66 | 730.50 | 756.60 | 0.00 | - | 1 | 25 | 30.62% |
| NDX221216P11400000 | 2020-07-09 3:52PM EST | 2022-12-16 | 2,348.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2021 Verizon Media. All rights reserved.
