Strike:11800.00
Callsfor3 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210319C11800000 | 2020-11-13 12:20PM EST | 2021-03-19 | 779.24 | 1,036.80 | 1,046.10 | 0.00 | - | 16 | 93 | 0.00% |
| NDX210416C11800000 | 2020-12-21 3:03PM EST | 2021-04-16 | 1,331.60 | 1,830.80 | 1,840.80 | 0.00 | - | 30 | 26 | 62.90% |
| NDX210618C11800000 | 2021-01-06 2:23PM EST | 2021-06-18 | 1,472.20 | 2,140.50 | 2,152.90 | 0.00 | - | 1 | 87 | 53.21% |
| NDX210917C11800000 | 2020-09-20 11:02PM EST | 2021-09-17 | 1,070.10 | 1,214.80 | 1,233.50 | 0.00 | - | - | 3 | 0.00% |
| NDX211217C11800000 | 2021-01-06 10:10AM EST | 2021-12-17 | 1,771.15 | 2,492.80 | 2,529.40 | 0.00 | - | 1 | 3 | 41.68% |
| NDX220617C11800000 | 2021-02-04 2:56PM EST | 2022-06-17 | 2,671.00 | 1,778.30 | 2,878.30 | 0.00 | - | - | 1 | 39.19% |
| NDX221216C11800000 | 2020-11-23 11:41AM EST | 2022-12-16 | 1,687.00 | 2,190.00 | 2,240.00 | 0.00 | - | 1 | 6 | 23.11% |
Putsfor3 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210305P11800000 | 2021-03-02 3:36PM EST | 2021-03-05 | 2.05 | 1.85 | 3.10 | -1.85 | -47.44% | 2 | 19 | 50.02% |
| NDX210319P11800000 | 2021-02-26 3:58PM EST | 2021-03-19 | 37.80 | 45.80 | 48.10 | -0.28 | -0.74% | 1 | 132 | 37.02% |
| NDXP210322P11800000 | 2021-02-26 12:18PM EST | 2021-03-22 | 89.35 | 56.20 | 59.00 | 0.00 | - | 4 | 3 | 36.15% |
| NDXP210326P11800000 | 2021-02-09 3:56PM EST | 2021-03-26 | 86.90 | 79.00 | 81.80 | 0.00 | - | 2 | 16 | 36.44% |
| NDXP210401P11800000 | 2021-03-01 10:16AM EST | 2021-04-01 | 107.34 | 104.50 | 106.80 | 0.00 | - | 10 | 10 | 35.62% |
| NDXP210409P11800000 | 2021-02-23 3:43PM EST | 2021-04-09 | 149.68 | 136.50 | 139.30 | 0.00 | - | - | 1 | 34.83% |
| NDX210416P11800000 | 2021-02-26 9:43AM EST | 2021-04-16 | 144.78 | 163.50 | 166.20 | -84.22 | -36.78% | 1 | 19 | 34.28% |
| NDX210521P11800000 | 2021-01-25 11:07AM EST | 2021-05-21 | 406.00 | 325.90 | 330.00 | 0.00 | - | 2 | 3 | 34.90% |
| NDX210618P11800000 | 2021-01-25 9:45AM EST | 2021-06-18 | 396.60 | 419.50 | 424.20 | 0.00 | - | 1 | 183 | 34.20% |
| NDX210917P11800000 | 2020-12-17 11:57AM EST | 2021-09-17 | 799.87 | 760.00 | 779.90 | 0.00 | - | - | 2 | 36.06% |
| NDX211217P11800000 | 2021-02-04 11:03AM EST | 2021-12-17 | 795.50 | 823.60 | 863.50 | 0.00 | - | 1 | 12 | 31.92% |
| NDX220318P11800000 | 2021-01-19 10:39AM EST | 2022-03-18 | 1,026.00 | 837.50 | 1,037.50 | 0.00 | - | 1 | 3 | 31.53% |
| NDX221216P11800000 | 2021-01-08 12:25PM EST | 2022-12-16 | 1,324.11 | 1,179.60 | 1,261.30 | 0.00 | - | 3 | 18 | 27.65% |
© 2021 Verizon Media. All rights reserved.
