Strike:12200.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210521C12200000 | 2021-04-14 1:59PM EDT | 2021-05-21 | 1,656.10 | 1,370.20 | 1,382.30 | 0.00 | - | 2 | 3 | 32.20% |
| NDX210618C12200000 | 2021-04-07 10:35AM EDT | 2021-06-18 | 1,562.92 | 1,442.50 | 1,454.10 | 0.00 | - | 1 | 15 | 28.56% |
| NDX210917C12200000 | 2020-10-19 4:37PM EDT | 2021-09-17 | 1,177.00 | 967.40 | 992.00 | 0.00 | - | - | 0 | 0.00% |
| NDX211217C12200000 | 2020-10-14 2:42PM EDT | 2021-12-17 | 1,331.00 | 1,101.50 | 1,153.40 | 0.00 | - | 3 | 10 | 0.00% |
| NDX221216C12200000 | 2020-11-05 1:02PM EDT | 2022-12-16 | 1,653.00 | 1,858.00 | 1,908.00 | 0.00 | - | 1 | 2 | 16.80% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507P12200000 | 2021-05-03 2:38PM EDT | 2021-05-07 | 1.23 | 0.25 | 0.90 | 0.00 | - | 3 | 4 | 53.30% |
| NDXP210510P12200000 | 2021-05-04 12:42PM EDT | 2021-05-10 | 6.37 | 1.20 | 2.10 | 0.00 | - | - | 4 | 39.12% |
| NDXP210514P12200000 | 2021-05-05 10:56AM EDT | 2021-05-14 | 13.35 | 7.70 | 8.80 | +5.11 | +62.01% | 2 | 12 | 36.09% |
| NDXP210517P12200000 | 2021-05-04 12:10PM EDT | 2021-05-17 | 19.80 | 10.80 | 12.30 | 0.00 | - | - | 1 | 33.19% |
| NDX210521P12200000 | 2021-05-05 3:54PM EDT | 2021-05-21 | 28.80 | 21.90 | 23.20 | 0.00 | - | 6 | 142 | 32.67% |
| NDXP210526P12200000 | 2021-05-05 12:14PM EDT | 2021-05-26 | 31.95 | 34.40 | 36.40 | 0.00 | - | 2 | 1 | 31.66% |
| NDXP210528P12200000 | 2021-04-05 1:49PM EDT | 2021-05-28 | 113.60 | 50.20 | 52.40 | 0.00 | - | - | 2 | 33.25% |
| NDXP210604P12200000 | 2021-04-21 4:00PM EDT | 2021-06-04 | 63.69 | 57.80 | 59.40 | 0.00 | - | - | 1 | 30.15% |
| NDXP210611P12200000 | 2021-05-06 10:21AM EDT | 2021-06-11 | 108.80 | 76.20 | 78.40 | +34.45 | +46.33% | 1 | 18 | 29.47% |
| NDX210618P12200000 | 2021-05-06 11:16AM EDT | 2021-06-18 | 125.15 | 96.50 | 98.20 | +32.48 | +35.05% | 8 | 152 | 29.03% |
| NDXP210625P12200000 | 2021-05-04 10:10AM EDT | 2021-06-25 | 145.60 | 119.60 | 122.00 | 0.00 | - | - | 1 | 29.04% |
| NDX210716P12200000 | 2021-04-08 4:00PM EDT | 2021-07-16 | 160.10 | 179.10 | 182.10 | 0.00 | - | 3 | 12 | 28.41% |
| NDX210820P12200000 | 2021-03-01 4:31PM EDT | 2021-08-20 | 609.15 | 454.80 | 460.40 | 0.00 | - | 1 | 2 | 35.91% |
| NDX210917P12200000 | 2021-05-06 11:48AM EDT | 2021-09-17 | 346.00 | 344.80 | 348.90 | +46.00 | +15.33% | 4 | 41 | 27.71% |
| NDX211217P12200000 | 2021-05-03 9:47AM EDT | 2021-12-17 | 570.00 | 537.70 | 543.60 | +79.10 | +16.11% | 2 | 154 | 27.08% |
| NDX220318P12200000 | 2021-04-29 11:59AM EDT | 2022-03-18 | 617.00 | 657.70 | 696.50 | 0.00 | - | 75 | 13 | 26.45% |
| NDX220617P12200000 | 2021-03-03 11:29AM EDT | 2022-06-17 | 1,330.00 | 890.00 | 940.00 | 0.00 | - | - | 1 | 28.21% |
| NDX221216P12200000 | 2021-03-04 4:51PM EDT | 2022-12-16 | 1,693.00 | 1,130.00 | 1,180.00 | 0.00 | - | 1 | 6 | 27.39% |
| NDX231215P12200000 | 2021-03-22 9:30AM EDT | 2023-12-15 | 1,801.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
© 2021 Verizon Media. All rights reserved.
