Strike:12300.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210521C12300000 | 2021-04-20 4:00PM EDT | 2021-05-21 | 1,520.45 | 1,422.60 | 1,446.50 | 0.00 | - | 3 | 7 | 36.91% |
| NDX210618C12300000 | 2021-03-25 12:49PM EDT | 2021-06-18 | 915.80 | 1,710.10 | 1,720.10 | 0.00 | - | 1 | 51 | 46.82% |
| NDX210716C12300000 | 2021-02-18 10:30AM EDT | 2021-07-16 | 1,799.60 | 1,105.60 | 1,115.80 | 0.00 | - | - | 1 | 0.00% |
| NDX210917C12300000 | 2020-12-15 12:28PM EDT | 2021-09-17 | 1,210.00 | 1,445.20 | 1,474.30 | 0.00 | - | - | 4 | 14.26% |
| NDX211217C12300000 | 2020-11-20 11:07AM EDT | 2021-12-17 | 1,067.40 | 1,500.40 | 1,539.90 | 0.00 | - | 10 | 95 | 14.01% |
| NDX220617C12300000 | 2021-03-03 12:38PM EDT | 2022-06-17 | 1,903.00 | 1,904.00 | 1,954.00 | 0.00 | - | - | 1 | 20.17% |
| NDX221216C12300000 | 2020-10-23 11:21AM EDT | 2022-12-16 | 1,473.00 | 1,450.00 | 1,495.90 | 0.00 | - | 1 | 1 | 7.42% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510P12300000 | 2021-05-06 11:16AM EDT | 2021-05-10 | 2.80 | 0.10 | 0.75 | 0.00 | - | 1 | 3 | 46.03% |
| NDXP210512P12300000 | 2021-04-29 2:45PM EDT | 2021-05-12 | 6.35 | 1.55 | 2.40 | 0.00 | - | - | 11 | 40.90% |
| NDXP210514P12300000 | 2021-05-04 1:48PM EDT | 2021-05-14 | 19.78 | 3.40 | 4.50 | 0.00 | - | 39 | 17 | 37.72% |
| NDXP210517P12300000 | 2021-05-05 10:55AM EDT | 2021-05-17 | 12.70 | 5.30 | 6.50 | 0.00 | - | 2 | 2 | 33.40% |
| NDXP210519P12300000 | 2021-05-05 12:40PM EDT | 2021-05-19 | 23.20 | 9.20 | 10.60 | 0.00 | - | 4 | 4 | 33.11% |
| NDX210521P12300000 | 2021-05-07 12:46PM EDT | 2021-05-21 | 15.10 | 12.50 | 14.00 | -16.46 | -52.15% | 7 | 122 | 32.27% |
| NDXP210524P12300000 | 2021-05-06 1:18PM EDT | 2021-05-24 | 37.20 | 16.70 | 18.30 | 0.00 | - | 1 | 2 | 30.87% |
| NDXP210526P12300000 | 2021-05-05 12:14PM EDT | 2021-05-26 | 65.70 | 21.40 | 23.00 | 0.00 | - | 4 | 5 | 30.63% |
| NDXP210528P12300000 | 2021-04-20 2:43PM EDT | 2021-05-28 | 84.73 | 26.80 | 28.40 | 0.00 | - | - | 2 | 30.53% |
| NDXP210604P12300000 | 2021-05-07 10:23AM EDT | 2021-06-04 | 41.00 | 39.80 | 41.20 | -58.48 | -58.79% | 1 | 18 | 28.91% |
| NDXP210611P12300000 | 2021-05-04 3:49PM EDT | 2021-06-11 | 108.32 | 57.10 | 59.00 | 0.00 | - | 4 | 7 | 28.44% |
| NDX210618P12300000 | 2021-05-05 4:00PM EDT | 2021-06-18 | 123.95 | 75.60 | 77.70 | 0.00 | - | 2 | 83 | 28.13% |
| NDXP210625P12300000 | 2021-05-05 1:56PM EDT | 2021-06-25 | 133.72 | 96.70 | 98.80 | 0.00 | - | 2 | 2 | 28.08% |
| NDX210716P12300000 | 2021-05-05 2:13PM EDT | 2021-07-16 | 202.30 | 151.40 | 153.00 | 0.00 | - | 2 | 17 | 27.37% |
| NDX210820P12300000 | 2021-02-22 11:15AM EDT | 2021-08-20 | 668.35 | 609.40 | 615.70 | 0.00 | - | - | 1 | 43.02% |
| NDX210917P12300000 | 2021-03-26 11:46AM EDT | 2021-09-17 | 666.20 | 322.20 | 326.50 | 0.00 | - | 1 | 5 | 27.37% |
| NDX211015P12300000 | 2021-05-04 11:50AM EDT | 2021-10-15 | 497.90 | 371.80 | 377.10 | 0.00 | - | - | 1 | 26.68% |
| NDX211217P12300000 | 2021-05-04 2:46PM EDT | 2021-12-17 | 610.25 | 502.70 | 508.20 | 0.00 | - | 1 | 114 | 26.44% |
| NDX220318P12300000 | 2021-04-09 12:00PM EDT | 2022-03-18 | 712.35 | 624.60 | 664.50 | 0.00 | - | 1 | 1 | 25.98% |
| NDX220617P12300000 | 2021-04-28 10:32AM EDT | 2022-06-17 | 774.10 | 731.10 | 815.90 | 0.00 | - | 10 | 30 | 25.94% |
| NDX221216P12300000 | 2021-03-01 11:18AM EDT | 2022-12-16 | 1,509.00 | 1,266.00 | 1,315.00 | 0.00 | - | 1 | 8 | 29.71% |
© 2021 Verizon Media. All rights reserved.
