Strike:12400.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210521C12400000 | 2021-04-20 12:53PM EDT | 2021-05-21 | 1,437.63 | 1,184.70 | 1,195.60 | 0.00 | - | 1 | 6 | 33.33% |
| NDX210618C12400000 | 2021-01-06 3:24PM EDT | 2021-06-18 | 1,060.40 | 1,667.00 | 1,678.40 | 0.00 | - | 2 | 53 | 55.32% |
| NDX211015C12400000 | 2021-03-19 9:30AM EDT | 2021-10-15 | 1,264.70 | 1,980.20 | 1,991.40 | 0.00 | - | 1 | 1 | 38.78% |
| NDX211217C12400000 | 2021-04-30 9:30AM EDT | 2021-12-17 | 1,961.90 | 1,714.00 | 1,728.70 | 0.00 | - | 1 | 23 | 25.93% |
| NDX220617C12400000 | 2021-03-31 2:19PM EDT | 2022-06-17 | 1,712.00 | 2,198.00 | 2,248.00 | 0.00 | - | - | 1 | 29.48% |
| NDX221216C12400000 | 2021-04-27 10:25AM EDT | 2022-12-16 | 2,513.80 | 2,163.00 | 2,208.00 | 0.00 | - | 1 | 45 | 23.87% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507P12400000 | 2021-04-28 11:59AM EDT | 2021-05-07 | 5.10 | 0.40 | 1.00 | 0.00 | - | 4 | 24 | 48.45% |
| NDXP210510P12400000 | 2021-05-06 11:11AM EDT | 2021-05-10 | 3.20 | 1.60 | 2.65 | -3.30 | -50.77% | 2 | 1 | 34.67% |
| NDXP210514P12400000 | 2021-05-05 1:38PM EDT | 2021-05-14 | 19.80 | 11.20 | 12.50 | +7.17 | +56.77% | 2 | 31 | 33.34% |
| NDXP210519P12400000 | 2021-05-05 12:46PM EDT | 2021-05-19 | 29.40 | 24.00 | 25.90 | 0.00 | - | 4 | 4 | 31.24% |
| NDX210521P12400000 | 2021-05-06 11:40AM EDT | 2021-05-21 | 33.18 | 31.30 | 32.90 | +5.61 | +20.35% | 2 | 57 | 30.97% |
| NDXP210528P12400000 | 2021-05-04 3:55PM EDT | 2021-05-28 | 70.90 | 55.80 | 57.80 | 0.00 | - | 5 | 7 | 30.11% |
| NDXP210604P12400000 | 2021-05-04 2:32PM EDT | 2021-06-04 | 100.20 | 75.60 | 77.50 | 0.00 | - | 60 | 68 | 28.87% |
| NDXP210611P12400000 | 2021-04-27 9:56AM EDT | 2021-06-11 | 77.61 | 97.00 | 99.60 | 0.00 | - | 1 | 1 | 28.27% |
| NDX210618P12400000 | 2021-05-05 9:40AM EDT | 2021-06-18 | 116.71 | 121.40 | 124.00 | 0.00 | - | 1 | 185 | 28.06% |
| NDX210716P12400000 | 2021-04-14 12:32PM EDT | 2021-07-16 | 213.05 | 211.30 | 215.00 | 0.00 | - | 20 | 15 | 27.46% |
| NDX210820P12400000 | 2021-05-04 2:05PM EDT | 2021-08-20 | 365.30 | 315.10 | 319.20 | 0.00 | - | 24 | 43 | 27.18% |
| NDX210917P12400000 | 2021-04-14 12:40PM EDT | 2021-09-17 | 365.15 | 387.10 | 390.50 | 0.00 | - | 2 | 22 | 26.87% |
| NDX211015P12400000 | 2021-03-30 1:11PM EDT | 2021-10-15 | 756.00 | 378.50 | 386.30 | 0.00 | - | - | 3 | 24.32% |
| NDX211217P12400000 | 2021-04-28 10:02AM EDT | 2021-12-17 | 518.00 | 589.80 | 594.60 | 0.00 | - | 7 | 24 | 26.43% |
| NDX220318P12400000 | 2021-04-13 12:06PM EDT | 2022-03-18 | 710.85 | 716.40 | 756.30 | 0.00 | - | 1 | 3 | 25.97% |
| NDX220617P12400000 | 2021-04-22 10:10AM EDT | 2022-06-17 | 801.50 | 847.00 | 897.00 | 0.00 | - | 1 | 3 | 25.65% |
| NDX221216P12400000 | 2021-05-03 11:48AM EDT | 2022-12-16 | 1,055.46 | 1,075.00 | 1,125.00 | 0.00 | - | 2 | 6 | 25.01% |
© 2021 Verizon Media. All rights reserved.
