Strike:11500.00
Callsfor3 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210319C11500000 | 2021-02-09 3:54PM EST | 2021-03-19 | 2,220.33 | 1,601.80 | 1,615.20 | 0.00 | - | 1 | 134 | 45.48% |
| NDX210416C11500000 | 2020-10-29 9:07AM EST | 2021-04-16 | 859.30 | 1,224.40 | 1,251.70 | 0.00 | - | - | 1 | 0.00% |
| NDX210521C11500000 | 2021-02-19 3:04PM EST | 2021-05-21 | 2,297.86 | 1,809.70 | 1,821.80 | 0.00 | - | 5 | 5 | 35.62% |
| NDX210618C11500000 | 2021-02-24 10:37AM EST | 2021-06-18 | 1,931.60 | 1,892.40 | 1,904.20 | 0.00 | - | 1 | 221 | 34.68% |
| NDX211217C11500000 | 2021-01-28 9:43AM EST | 2021-12-17 | 2,511.00 | 2,171.10 | 2,211.00 | 0.00 | - | 1 | 16 | 29.49% |
| NDX221216C11500000 | 2020-08-24 9:32AM EST | 2022-12-16 | 1,857.73 | 1,570.00 | 1,620.00 | 0.00 | - | 2 | 4 | 7.44% |
Putsfor3 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210303P11500000 | 2021-03-02 9:56AM EST | 2021-03-03 | 0.26 | 0.00 | 0.50 | -0.09 | -25.71% | 2 | 20 | 82.67% |
| NDXP210305P11500000 | 2021-03-02 1:27PM EST | 2021-03-05 | 1.08 | 0.90 | 1.95 | -34.12 | -96.93% | 4 | 133 | 56.98% |
| NDXP210308P11500000 | 2021-02-24 10:06AM EST | 2021-03-08 | 22.50 | 2.75 | 4.20 | 0.00 | - | - | 1 | 46.34% |
| NDXP210310P11500000 | 2021-02-25 1:03PM EST | 2021-03-10 | 51.07 | 6.80 | 8.60 | 0.00 | - | - | 1 | 44.82% |
| NDXP210312P11500000 | 2021-02-26 10:41AM EST | 2021-03-12 | 62.10 | 12.00 | 13.80 | 0.00 | - | 6 | 41 | 43.57% |
| NDXP210315P11500000 | 2021-02-26 4:00PM EST | 2021-03-15 | 17.29 | 15.70 | 17.80 | -8.36 | -32.59% | 5 | 21 | 40.12% |
| NDXP210317P11500000 | 2021-02-23 11:20AM EST | 2021-03-17 | 59.40 | 23.40 | 25.70 | 0.00 | - | 1 | 2 | 40.30% |
| NDX210319P11500000 | 2021-03-02 3:40PM EST | 2021-03-19 | 31.58 | 29.30 | 31.30 | -42.55 | -57.40% | 21 | 163 | 39.55% |
| NDXP210322P11500000 | 2021-02-26 2:51PM EST | 2021-03-22 | 49.09 | 36.40 | 38.90 | 0.00 | - | 1 | 7 | 38.37% |
| NDXP210326P11500000 | 2021-03-01 12:27PM EST | 2021-03-26 | 50.40 | 54.50 | 57.00 | 0.00 | - | 1 | 2 | 38.61% |
| NDXP210329P11500000 | 2021-02-25 2:27PM EST | 2021-03-29 | 104.61 | 58.90 | 61.70 | 0.00 | - | - | 3 | 37.20% |
| NDXP210401P11500000 | 2021-02-25 2:43PM EST | 2021-04-01 | 134.20 | 75.00 | 77.10 | 0.00 | - | 1 | 3 | 37.60% |
| NDXP210409P11500000 | 2021-02-26 12:09PM EST | 2021-04-09 | 101.40 | 102.20 | 104.50 | 0.00 | - | 1 | 3 | 36.69% |
| NDX210416P11500000 | 2021-03-02 12:07PM EST | 2021-04-16 | 117.88 | 126.00 | 128.30 | -51.52 | -30.41% | 2 | 105 | 36.09% |
| NDX210521P11500000 | 2021-03-02 2:31PM EST | 2021-05-21 | 236.20 | 245.60 | 250.20 | -54.95 | -18.87% | 7 | 46 | 34.95% |
| NDX210618P11500000 | 2021-03-02 2:31PM EST | 2021-06-18 | 319.00 | 330.40 | 334.90 | -92.22 | -22.43% | 4 | 156 | 34.25% |
| NDX210716P11500000 | 2021-02-25 10:27AM EST | 2021-07-16 | 423.70 | 404.80 | 410.80 | 0.00 | - | 2 | 82 | 33.68% |
| NDX210917P11500000 | 2021-02-16 9:54AM EST | 2021-09-17 | 456.90 | 561.90 | 568.20 | 0.00 | - | 1 | 18 | 33.00% |
| NDX211217P11500000 | 2021-02-19 9:38AM EST | 2021-12-17 | 685.00 | 737.90 | 777.80 | 0.00 | - | 80 | 440 | 32.78% |
| NDX220318P11500000 | 2021-02-02 3:29PM EST | 2022-03-18 | 855.00 | 346.40 | 1,446.40 | 0.00 | - | 1 | 3 | 43.10% |
| NDX221216P11500000 | 2021-02-25 3:33PM EST | 2022-12-16 | 1,348.00 | 1,114.80 | 1,319.60 | 0.00 | - | 3 | 19 | 30.83% |
© 2021 Verizon Media. All rights reserved.
