Strike:11500.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210521C11500000 | 2021-02-19 4:04PM EDT | 2021-05-21 | 2,297.86 | 1,529.60 | 1,540.90 | 0.00 | - | 5 | 5 | 0.00% |
| NDX210618C11500000 | 2021-03-15 10:20AM EDT | 2021-06-18 | 1,744.70 | 2,454.00 | 2,463.20 | 0.00 | - | 1 | 221 | 66.49% |
| NDX210820C11500000 | 2021-04-16 10:40AM EDT | 2021-08-20 | 2,632.76 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX211217C11500000 | 2021-03-09 3:20PM EDT | 2021-12-17 | 2,034.78 | 2,651.20 | 2,682.50 | 0.00 | - | 6 | 15 | 36.40% |
| NDX220318C11500000 | 2021-04-08 3:19PM EDT | 2022-03-18 | 2,719.00 | 2,498.60 | 2,538.50 | 0.00 | - | 5 | 5 | 26.95% |
| NDX220617C11500000 | 2021-03-03 10:34AM EDT | 2022-06-17 | 2,483.00 | 2,451.00 | 2,501.00 | 0.00 | - | - | 1 | 22.85% |
| NDX221216C11500000 | 2021-03-08 4:49PM EDT | 2022-12-16 | 2,095.10 | 2,881.00 | 2,930.00 | 0.00 | - | 2 | 4 | 27.05% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507P11500000 | 2021-05-04 12:31PM EDT | 2021-05-07 | 1.09 | 0.00 | 0.35 | 0.00 | - | 8 | 26 | 71.63% |
| NDXP210510P11500000 | 2021-05-04 2:22PM EDT | 2021-05-10 | 1.10 | 0.25 | 0.95 | -0.43 | -28.10% | 1 | 4 | 50.56% |
| NDX210521P11500000 | 2021-05-05 1:06PM EDT | 2021-05-21 | 10.80 | 8.10 | 9.60 | 0.00 | - | 5 | 346 | 39.91% |
| NDXP210524P11500000 | 2021-05-04 12:39PM EDT | 2021-05-24 | 18.70 | 10.70 | 12.10 | 0.00 | - | - | 4 | 38.04% |
| NDXP210604P11500000 | 2021-05-04 11:05AM EDT | 2021-06-04 | 31.00 | 23.50 | 25.30 | 0.00 | - | - | 4 | 34.69% |
| NDX210618P11500000 | 2021-05-06 11:13AM EDT | 2021-06-18 | 57.97 | 45.00 | 46.10 | +9.97 | +20.77% | 10 | 674 | 32.63% |
| NDXP210625P11500000 | 2021-05-06 11:12AM EDT | 2021-06-25 | 74.65 | 58.20 | 60.10 | +8.38 | +12.65% | - | 0 | 32.33% |
| NDX210716P11500000 | 2021-05-04 12:46PM EDT | 2021-07-16 | 115.86 | 97.40 | 99.60 | -14.14 | -10.88% | 2 | 49 | 31.22% |
| NDX210820P11500000 | 2021-04-28 2:34PM EDT | 2021-08-20 | 149.20 | 171.30 | 174.70 | 0.00 | - | 14 | 28 | 30.63% |
| NDX210917P11500000 | 2021-05-03 10:36AM EDT | 2021-09-17 | 188.00 | 225.70 | 229.40 | 0.00 | - | 2 | 326 | 30.10% |
| NDX211119P11500000 | 2021-04-29 10:18AM EDT | 2021-11-19 | 309.00 | 337.20 | 342.70 | 0.00 | - | 28 | 56 | 29.23% |
| NDX211217P11500000 | 2021-04-30 11:47AM EDT | 2021-12-17 | 356.07 | 382.70 | 387.80 | 0.00 | - | 1 | 597 | 28.89% |
| NDX220318P11500000 | 2021-04-14 11:00AM EDT | 2022-03-18 | 496.60 | 490.00 | 521.30 | 0.00 | - | 13 | 18 | 28.04% |
| NDX220617P11500000 | 2021-03-09 5:00PM EDT | 2022-06-17 | 1,018.60 | 576.60 | 676.10 | 0.00 | - | 25 | 0 | 28.25% |
| NDX221216P11500000 | 2021-03-04 2:44PM EDT | 2022-12-16 | 1,222.50 | 894.00 | 944.00 | 0.00 | - | 1 | 18 | 28.36% |
| NDX231215P11500000 | 2021-03-19 1:35PM EDT | 2023-12-15 | 1,530.00 | 1,067.00 | 1,117.00 | 0.00 | - | 1 | 1 | 24.71% |
© 2021 Verizon Media. All rights reserved.
