Strike:11600.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210618C11600000 | 2021-04-15 3:23PM EDT | 2021-06-18 | 2,442.00 | 2,141.90 | 2,165.70 | 0.00 | - | 1 | 60 | 33.80% |
| NDX210917C11600000 | 2020-10-28 2:58PM EDT | 2021-09-17 | 1,070.00 | 1,446.30 | 1,487.60 | 0.00 | - | - | 10 | 0.00% |
| NDX211119C11600000 | 2021-04-27 3:29PM EDT | 2021-11-19 | 2,648.10 | 2,394.80 | 2,423.50 | 0.00 | - | - | 5 | 28.11% |
| NDX211217C11600000 | 2021-02-01 10:36AM EDT | 2021-12-17 | 2,319.50 | 2,089.70 | 2,126.50 | 0.00 | - | 3 | 1 | 10.12% |
| NDX220617C11600000 | 2021-03-02 11:33AM EDT | 2022-06-17 | 2,507.00 | 2,379.00 | 2,429.00 | 0.00 | - | - | 1 | 19.66% |
| NDX221216C11600000 | 2021-02-26 11:23AM EDT | 2022-12-16 | 2,516.50 | 2,259.20 | 2,471.10 | 0.00 | - | 4 | 11 | 17.23% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210514P11600000 | 2021-04-16 1:25PM EDT | 2021-05-14 | 11.60 | 1.35 | 2.20 | 0.00 | - | 1 | 1 | 49.97% |
| NDXP210517P11600000 | 2021-05-04 10:33AM EDT | 2021-05-17 | 7.08 | 2.15 | 3.10 | 0.00 | - | - | 1 | 43.62% |
| NDX210521P11600000 | 2021-05-05 10:04AM EDT | 2021-05-21 | 11.40 | 5.20 | 6.40 | 0.00 | - | 1 | 22 | 40.70% |
| NDXP210528P11600000 | 2021-05-03 10:43AM EDT | 2021-05-28 | 11.45 | 11.30 | 12.70 | 0.00 | - | 1 | 1 | 37.02% |
| NDXP210604P11600000 | 2021-04-23 10:54AM EDT | 2021-06-04 | 32.20 | 17.20 | 18.70 | 0.00 | - | 1 | 1 | 34.34% |
| NDX210618P11600000 | 2021-05-07 10:14AM EDT | 2021-06-18 | 38.02 | 35.90 | 37.70 | -19.08 | -33.42% | 1 | 91 | 32.31% |
| NDX210716P11600000 | 2021-04-28 10:37AM EDT | 2021-07-16 | 92.18 | 84.00 | 85.80 | 0.00 | - | 6 | 11 | 30.69% |
| NDX210820P11600000 | 2021-05-07 3:23PM EDT | 2021-08-20 | 153.30 | 153.40 | 155.00 | -26.15 | -14.57% | 1 | 24 | 29.98% |
| NDX210917P11600000 | 2021-04-14 12:41PM EDT | 2021-09-17 | 233.87 | 204.00 | 206.80 | 0.00 | - | 4 | 35 | 29.44% |
| NDX211015P11600000 | 2021-04-27 3:29PM EDT | 2021-10-15 | 255.95 | 252.60 | 256.80 | 0.00 | - | 10 | 10 | 29.02% |
| NDX211119P11600000 | 2021-03-26 11:10AM EDT | 2021-11-19 | 599.40 | 325.90 | 332.00 | 0.00 | - | 1 | 1 | 29.19% |
| NDX211217P11600000 | 2021-04-23 9:39AM EDT | 2021-12-17 | 395.00 | 360.20 | 364.90 | 0.00 | - | 3 | 41 | 28.43% |
| NDX220318P11600000 | 2021-02-25 10:56AM EDT | 2022-03-18 | 928.00 | 207.70 | 1,307.70 | 0.00 | - | 1 | 0 | 47.55% |
| NDX221216P11600000 | 2021-02-26 11:23AM EDT | 2022-12-16 | 1,353.50 | 961.80 | 1,167.20 | 0.00 | - | 4 | 6 | 32.38% |
© 2021 Verizon Media. All rights reserved.
