Strike:12100.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210618C12100000 | 2020-11-20 12:20PM EDT | 2021-06-18 | 856.40 | 1,294.70 | 1,310.00 | 0.00 | - | 20 | 50 | 0.00% |
| NDX211217C12100000 | 2021-02-23 11:46AM EDT | 2021-12-17 | 1,960.60 | 1,443.20 | 1,490.50 | 0.00 | - | 1 | 11 | 10.26% |
| NDX221216C12100000 | 2020-11-25 3:55PM EDT | 2022-12-16 | 1,698.00 | 2,027.00 | 2,075.70 | 0.00 | - | 1 | 6 | 18.70% |
| NDX231215C12100000 | 2021-02-04 3:30PM EDT | 2023-12-15 | 3,047.34 | 1,887.90 | 2,987.90 | 0.00 | - | - | 1 | 26.63% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507P12100000 | 2021-05-05 3:51PM EDT | 2021-05-07 | 0.80 | 0.15 | 0.80 | 0.00 | - | 1 | 6 | 55.69% |
| NDXP210514P12100000 | 2021-05-05 10:56AM EDT | 2021-05-14 | 6.96 | 6.30 | 7.70 | 0.00 | - | 10 | 11 | 37.41% |
| NDXP210519P12100000 | 2021-05-04 1:41PM EDT | 2021-05-19 | 25.00 | 14.30 | 15.80 | 0.00 | - | - | 1 | 34.13% |
| NDX210521P12100000 | 2021-05-05 10:03AM EDT | 2021-05-21 | 19.77 | 18.40 | 20.00 | 0.00 | - | 1 | 62 | 33.47% |
| NDXP210528P12100000 | 2021-04-28 9:54AM EDT | 2021-05-28 | 27.44 | 35.60 | 37.50 | 0.00 | - | 1 | 1 | 32.15% |
| NDXP210604P12100000 | 2021-04-22 3:01PM EDT | 2021-06-04 | 67.40 | 49.60 | 51.40 | 0.00 | - | 2 | 6 | 30.51% |
| NDXP210611P12100000 | 2021-04-28 4:06PM EDT | 2021-06-11 | 50.50 | 66.50 | 68.80 | 0.00 | - | - | 2 | 29.79% |
| NDX210618P12100000 | 2021-05-03 12:33PM EDT | 2021-06-18 | 68.85 | 86.10 | 88.00 | 0.00 | - | 4 | 64 | 29.42% |
| NDXP210625P12100000 | 2021-05-06 11:42AM EDT | 2021-06-25 | 110.70 | 107.50 | 109.70 | -21.30 | -16.14% | 6 | 1 | 29.35% |
| NDX210716P12100000 | 2021-05-05 9:47AM EDT | 2021-07-16 | 157.11 | 163.50 | 166.00 | 0.00 | - | 10 | 23 | 28.64% |
| NDX210820P12100000 | 2021-04-15 12:56PM EDT | 2021-08-20 | 234.25 | 257.60 | 262.00 | 0.00 | - | 5 | 45 | 28.33% |
| NDX210917P12100000 | 2021-04-21 3:36PM EDT | 2021-09-17 | 293.60 | 322.70 | 326.90 | 0.00 | - | 27 | 54 | 27.90% |
| NDX211119P12100000 | 2021-03-26 11:13AM EDT | 2021-11-19 | 757.10 | 414.90 | 422.00 | 0.00 | - | 2 | 2 | 26.13% |
| NDX211217P12100000 | 2021-04-27 10:00AM EDT | 2021-12-17 | 473.35 | 513.10 | 518.90 | 0.00 | - | 26 | 29 | 27.29% |
| NDX220318P12100000 | 2021-05-06 10:44AM EDT | 2022-03-18 | 679.40 | 631.20 | 670.20 | -273.60 | -28.71% | 1 | 1 | 26.66% |
| NDX220617P12100000 | 2021-03-22 1:42PM EDT | 2022-06-17 | 1,077.30 | 699.00 | 749.00 | 0.00 | - | - | 24 | 25.12% |
| NDX221216P12100000 | 2021-05-03 11:48AM EDT | 2022-12-16 | 956.42 | 973.00 | 1,023.00 | 0.00 | - | 1 | 3 | 25.49% |
| NDX231215P12100000 | 2021-02-04 3:30PM EDT | 2023-12-15 | 1,776.33 | 1,400.00 | 2,500.00 | 0.00 | - | - | 2 | 39.06% |
© 2021 Verizon Media. All rights reserved.
