Strike:11900.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210521C11900000 | 2021-03-24 1:46PM EDT | 2021-05-21 | 1,231.60 | 2,029.40 | 2,039.70 | 0.00 | - | 1 | 2 | 82.58% |
| NDX210618C11900000 | 2021-01-06 3:23PM EDT | 2021-06-18 | 1,403.50 | 2,059.30 | 2,071.50 | 0.00 | - | 3 | 57 | 50.25% |
| NDX210917C11900000 | 2020-09-01 9:46AM EDT | 2021-09-17 | 1,596.00 | 1,126.30 | 1,172.30 | 0.00 | - | - | 1 | 0.00% |
| NDX211217C11900000 | 2020-10-23 2:27PM EDT | 2021-12-17 | 1,258.50 | 1,196.00 | 1,246.00 | 0.00 | - | 2 | 10 | 0.00% |
| NDX220318C11900000 | 2021-04-09 3:44PM EDT | 2022-03-18 | 2,460.35 | 2,310.70 | 2,350.60 | 0.00 | - | 1 | 1 | 26.06% |
| NDX221216C11900000 | 2020-11-10 11:39AM EDT | 2022-12-16 | 1,479.00 | 1,937.00 | 1,987.00 | 0.00 | - | 2 | 7 | 11.58% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210514P11900000 | 2021-04-22 1:26PM EDT | 2021-05-14 | 14.55 | 2.00 | 2.90 | 0.00 | - | 2 | 4 | 44.69% |
| NDXP210519P11900000 | 2021-05-05 12:41PM EDT | 2021-05-19 | 9.85 | 5.40 | 6.60 | -3.60 | -26.77% | 1 | 13 | 38.30% |
| NDX210521P11900000 | 2021-05-06 9:59AM EDT | 2021-05-21 | 8.65 | 7.40 | 8.60 | -12.55 | -59.20% | 4 | 110 | 36.96% |
| NDXP210528P11900000 | 2021-05-06 2:42PM EDT | 2021-05-28 | 35.50 | 16.00 | 17.50 | 0.00 | - | 10 | 19 | 34.16% |
| NDX210618P11900000 | 2021-05-07 10:14AM EDT | 2021-06-18 | 51.35 | 49.10 | 51.00 | -39.15 | -43.26% | 1 | 77 | 30.48% |
| NDX210716P11900000 | 2021-04-30 3:40PM EDT | 2021-07-16 | 108.95 | 108.10 | 109.70 | -9.75 | -8.21% | 1 | 26 | 29.25% |
| NDX210820P11900000 | 2021-05-06 12:53PM EDT | 2021-08-20 | 225.15 | 188.20 | 189.90 | 0.00 | - | 11 | 14 | 28.78% |
| NDX210917P11900000 | 2021-03-26 11:22AM EDT | 2021-09-17 | 557.00 | 257.50 | 261.40 | 0.00 | - | 8 | 9 | 28.97% |
| NDX211119P11900000 | 2021-04-23 11:11AM EDT | 2021-11-19 | 394.73 | 366.20 | 372.50 | 0.00 | - | 1 | 1 | 27.83% |
| NDX211217P11900000 | 2021-04-23 10:28AM EDT | 2021-12-17 | 455.20 | 416.20 | 421.20 | 0.00 | - | 3 | 16 | 27.58% |
| NDX220318P11900000 | 2021-02-02 4:29PM EDT | 2022-03-18 | 972.00 | 1,061.00 | 1,110.00 | 0.00 | - | 2 | 0 | 39.94% |
| NDX220617P11900000 | 2021-02-23 12:18PM EDT | 2022-06-17 | 1,222.50 | 1,013.90 | 1,211.60 | 0.00 | - | - | 1 | 37.24% |
| NDX221216P11900000 | 2021-05-03 11:58AM EDT | 2022-12-16 | 896.59 | 832.50 | 933.20 | 0.00 | - | 13 | 19 | 26.22% |
| NDX231215P11900000 | 2021-03-23 9:30AM EDT | 2023-12-15 | 1,605.00 | 1,200.00 | 1,250.00 | 0.00 | - | - | 2 | 24.84% |
© 2021 Verizon Media. All rights reserved.
