Strike:11700.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210618C11700000 | 2021-01-06 3:24PM EDT | 2021-06-18 | 1,542.60 | 2,222.60 | 2,235.10 | 0.00 | - | 2 | 56 | 50.79% |
| NDX210917C11700000 | 2021-02-25 1:05PM EDT | 2021-09-17 | 1,953.60 | 1,673.80 | 1,699.10 | 0.00 | - | - | 1 | 0.00% |
| NDX211217C11700000 | 2020-08-24 4:14PM EDT | 2021-12-17 | 1,358.00 | 942.90 | 990.80 | 0.00 | - | 1 | 2 | 0.00% |
| NDX220617C11700000 | 2021-03-03 10:34AM EDT | 2022-06-17 | 2,352.00 | 2,309.00 | 2,359.00 | 0.00 | - | 1 | 6 | 19.80% |
| NDX221216C11700000 | 2021-03-29 12:48PM EDT | 2022-12-16 | 2,254.00 | 2,949.00 | 2,999.00 | 0.00 | - | 1 | 4 | 28.36% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210514P11700000 | 2021-04-16 1:25PM EDT | 2021-05-14 | 12.95 | 1.55 | 2.40 | 0.00 | - | 1 | 1 | 48.20% |
| NDX210521P11700000 | 2021-05-07 10:24AM EDT | 2021-05-21 | 7.85 | 5.90 | 7.00 | -8.05 | -50.63% | 2 | 211 | 39.41% |
| NDXP210604P11700000 | 2021-04-23 10:54AM EDT | 2021-06-04 | 35.70 | 19.20 | 20.80 | 0.00 | - | 1 | 1 | 33.55% |
| NDX210618P11700000 | 2021-05-06 2:07PM EDT | 2021-06-18 | 62.04 | 39.80 | 41.70 | 0.00 | - | 1 | 494 | 31.71% |
| NDXP210625P11700000 | 2021-05-06 2:13PM EDT | 2021-06-25 | 81.46 | 53.00 | 55.00 | 0.00 | - | 9 | 10 | 31.36% |
| NDX210716P11700000 | 2021-05-07 4:01PM EDT | 2021-07-16 | 93.20 | 91.30 | 93.00 | -24.70 | -20.95% | 3 | 9 | 30.19% |
| NDX210820P11700000 | 2021-04-30 12:48PM EDT | 2021-08-20 | 173.95 | 164.30 | 165.70 | 0.00 | - | 18 | 26 | 29.57% |
| NDX210917P11700000 | 2021-04-29 12:21PM EDT | 2021-09-17 | 229.20 | 217.20 | 220.10 | 0.00 | - | 50 | 80 | 29.09% |
| NDX211015P11700000 | 2021-04-23 9:31AM EDT | 2021-10-15 | 302.35 | 267.20 | 271.40 | 0.00 | - | 2 | 2 | 28.68% |
| NDX211217P11700000 | 2021-05-03 11:48AM EDT | 2021-12-17 | 396.90 | 378.10 | 382.90 | 0.00 | - | 1 | 2 | 28.15% |
| NDX220617P11700000 | 2021-02-22 4:20PM EDT | 2022-06-17 | 1,076.00 | 945.00 | 1,053.00 | 0.00 | - | - | 1 | 35.71% |
| NDX221216P11700000 | 2021-05-03 12:31PM EDT | 2022-12-16 | 846.32 | 774.80 | 875.70 | 0.00 | - | 7 | 8 | 26.58% |
© 2021 Verizon Media. All rights reserved.
