Strike:11700.00
Callsfor20 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210219C11700000 | 2020-11-11 3:59PM EST | 2021-02-19 | 761.60 | 1,009.10 | 1,019.10 | 0.00 | - | 1 | 2 | 0.00% |
| NDX210319C11700000 | 2020-11-27 10:25AM EST | 2021-03-19 | 1,035.85 | 1,302.90 | 1,314.10 | 0.00 | - | 1 | 7 | 16.07% |
| NDX210416C11700000 | 2020-11-03 9:44AM EST | 2021-04-16 | 628.60 | 1,261.30 | 1,280.90 | 0.00 | - | 1 | 7 | 0.00% |
| NDX210618C11700000 | 2021-01-06 2:24PM EST | 2021-06-18 | 1,542.60 | 1,683.30 | 1,692.60 | 0.00 | - | 2 | 0 | 28.54% |
| NDX211217C11700000 | 2020-08-24 3:14PM EST | 2021-12-17 | 1,358.00 | 942.90 | 990.80 | 0.00 | - | 1 | 2 | 0.00% |
| NDX221216C11700000 | 2020-09-24 8:50AM EST | 2022-12-16 | 1,400.00 | 1,758.00 | 1,808.00 | 0.00 | - | 1 | 7 | 15.20% |
Putsfor20 January 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210120P11700000 | 2021-01-19 12:31PM EST | 2021-01-20 | 0.33 | 0.00 | 0.65 | -3.29 | -90.88% | 3 | 4 | 71.14% |
| NDXP210122P11700000 | 2021-01-19 10:58AM EST | 2021-01-22 | 3.13 | 1.55 | 2.70 | -8.06 | -72.03% | 24 | 16 | 50.60% |
| NDXP210129P11700000 | 2021-01-19 11:35AM EST | 2021-01-29 | 20.54 | 13.70 | 15.60 | -8.46 | -29.17% | 50 | 6 | 38.19% |
| NDXP210201P11700000 | 2021-01-19 12:10AM EST | 2021-02-01 | 117.00 | 18.30 | 20.60 | 0.00 | - | - | 0 | 35.48% |
| NDXP210205P11700000 | 2021-01-19 3:23PM EST | 2021-02-05 | 38.84 | 36.10 | 38.50 | -34.26 | -46.87% | 1 | 6 | 35.90% |
| NDXP210210P11700000 | 2021-01-19 12:10AM EST | 2021-02-10 | 149.40 | 51.40 | 54.10 | 0.00 | - | - | 0 | 34.55% |
| NDXP210212P11700000 | 2021-01-19 12:10AM EST | 2021-02-12 | 89.33 | 61.00 | 63.60 | 0.00 | - | 1 | 0 | 34.65% |
| NDXP210216P11700000 | 2021-01-19 11:45AM EST | 2021-02-16 | 81.71 | 68.10 | 71.00 | -20.84 | -20.32% | 1 | 2 | 33.15% |
| NDX210219P11700000 | 2021-01-19 2:34PM EST | 2021-02-19 | 86.05 | 80.90 | 83.80 | -31.20 | -26.61% | 7 | 82 | 33.17% |
| NDXP210226P11700000 | 2021-01-19 12:11AM EST | 2021-02-26 | 133.90 | 111.70 | 114.80 | 0.00 | - | 1 | 1 | 33.29% |
| NDXP210305P11700000 | 2021-01-19 12:11AM EST | 2021-03-05 | 201.23 | 140.60 | 143.70 | 0.00 | - | - | 2 | 33.19% |
| NDX210319P11700000 | 2021-01-08 3:32PM EST | 2021-03-19 | 243.82 | 196.50 | 199.90 | 0.00 | - | 1 | 227 | 33.05% |
| NDX210416P11700000 | 2021-01-19 1:13PM EST | 2021-04-16 | 300.41 | 291.10 | 295.70 | -25.29 | -7.76% | 3 | 24 | 32.42% |
| NDX210521P11700000 | 2021-01-19 12:12AM EST | 2021-05-21 | 448.85 | 399.40 | 405.20 | 0.00 | - | - | 1 | 32.04% |
| NDX210618P11700000 | 2020-12-21 2:07PM EST | 2021-06-18 | 593.10 | 473.30 | 478.60 | 0.00 | - | 1 | 55 | 31.61% |
| NDX210917P11700000 | 2020-12-21 2:40PM EST | 2021-09-17 | 704.50 | 656.80 | 673.60 | 0.00 | - | 1 | 2 | 30.42% |
| NDX221216P11700000 | 2020-11-05 10:34AM EST | 2022-12-16 | 1,647.00 | 1,409.00 | 1,459.00 | 0.00 | - | 1 | 2 | 30.28% |
© 2021 Verizon Media. All rights reserved.
