Strike:12400.00
Callsfor3 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210305C12400000 | 2021-02-26 1:10PM EST | 2021-03-05 | 694.92 | 687.90 | 700.30 | 0.00 | - | 3 | 2 | 51.67% |
| NDX210319C12400000 | 2021-01-20 12:24PM EST | 2021-03-19 | 1,122.11 | 1,258.50 | 1,270.40 | 0.00 | - | 2 | 29 | 81.88% |
| NDXP210324C12400000 | 2021-02-26 2:59PM EST | 2021-03-24 | 842.76 | 819.20 | 832.00 | 0.00 | - | 1 | 1 | 33.90% |
| NDX210416C12400000 | 2020-12-16 3:49PM EST | 2021-04-16 | 926.39 | 918.30 | 932.20 | 0.00 | - | 9 | 13 | 30.25% |
| NDX210618C12400000 | 2021-01-06 2:24PM EST | 2021-06-18 | 1,060.40 | 1,667.00 | 1,678.40 | 0.00 | - | 2 | 53 | 48.01% |
| NDX211217C12400000 | 2021-01-21 1:40PM EST | 2021-12-17 | 1,900.25 | 2,043.40 | 2,083.30 | 0.00 | - | 1 | 23 | 38.48% |
| NDX221216C12400000 | 2021-02-03 3:20PM EST | 2022-12-16 | 2,470.20 | 2,063.60 | 2,181.50 | 0.00 | - | 1 | 43 | 27.10% |
Putsfor3 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210303P12400000 | 2021-03-02 4:02PM EST | 2021-03-03 | 1.50 | 0.60 | 1.95 | -2.30 | -60.53% | 28 | 66 | 46.89% |
| NDXP210305P12400000 | 2021-03-02 4:12PM EST | 2021-03-05 | 13.92 | 12.30 | 14.40 | +1.77 | +14.57% | 123 | 1,273 | 39.11% |
| NDXP210308P12400000 | 2021-03-02 2:21PM EST | 2021-03-08 | 19.25 | 25.50 | 28.20 | -9.09 | -32.07% | 7 | 9 | 32.85% |
| NDXP210310P12400000 | 2021-03-02 11:24AM EST | 2021-03-10 | 46.63 | 46.10 | 49.00 | -22.22 | -32.27% | 6 | 2 | 33.69% |
| NDXP210312P12400000 | 2021-03-02 9:59AM EST | 2021-03-12 | 47.82 | 65.30 | 67.70 | -25.65 | -34.91% | 2 | 30 | 33.74% |
| NDXP210315P12400000 | 2021-03-02 1:21PM EST | 2021-03-15 | 62.86 | 77.80 | 81.20 | -7.48 | -10.63% | 1 | 63 | 31.70% |
| NDXP210317P12400000 | 2021-02-23 12:50PM EST | 2021-03-17 | 206.20 | 98.40 | 101.80 | 0.00 | - | - | 1 | 32.33% |
| NDX210319P12400000 | 2021-03-02 3:07PM EST | 2021-03-19 | 90.94 | 112.00 | 115.10 | +6.01 | +7.08% | 4 | 76 | 32.01% |
| NDXP210322P12400000 | 2021-03-01 11:38AM EST | 2021-03-22 | 115.15 | 129.00 | 132.70 | 0.00 | - | 6 | 37 | 31.44% |
| NDXP210326P12400000 | 2021-02-26 10:30AM EST | 2021-03-26 | 351.40 | 162.90 | 166.30 | 0.00 | - | 9 | 14 | 31.93% |
| NDXP210329P12400000 | 2021-03-02 12:58PM EST | 2021-03-29 | 150.70 | 172.40 | 176.10 | -56.52 | -27.28% | 2 | 1 | 30.97% |
| NDXP210331P12400000 | 2021-02-25 1:00PM EST | 2021-03-31 | 342.55 | 190.30 | 193.90 | 0.00 | - | - | 1 | 31.37% |
| NDXP210401P12400000 | 2021-02-19 12:40PM EST | 2021-04-01 | 159.90 | 197.70 | 201.40 | 0.00 | - | 1 | 16 | 31.45% |
| NDX210416P12400000 | 2021-03-01 12:46PM EST | 2021-04-16 | 235.00 | 273.10 | 276.70 | +5.55 | +2.42% | 1 | 27 | 30.54% |
| NDX210521P12400000 | 2021-03-01 9:36AM EST | 2021-05-21 | 463.30 | 435.60 | 441.30 | 0.00 | - | 7 | 22 | 30.48% |
| NDX210618P12400000 | 2021-02-26 2:06PM EST | 2021-06-18 | 624.50 | 540.80 | 546.10 | 0.00 | - | 20 | 83 | 30.27% |
| NDX210716P12400000 | 2021-03-02 10:27AM EST | 2021-07-16 | 596.50 | 631.00 | 638.40 | -78.90 | -11.68% | 2 | 20 | 30.10% |
| NDX210917P12400000 | 2021-02-23 1:05PM EST | 2021-09-17 | 935.97 | 813.50 | 821.00 | 0.00 | - | 7 | 9 | 29.95% |
| NDX211217P12400000 | 2021-01-19 3:16PM EST | 2021-12-17 | 1,062.02 | 890.40 | 930.30 | 0.00 | - | 5 | 19 | 27.31% |
| NDX220318P12400000 | 2021-01-19 12:13AM EST | 2022-03-18 | 1,331.15 | 1,090.00 | 1,140.00 | 0.00 | - | - | 0 | 27.98% |
| NDX220617P12400000 | 2021-02-22 10:18AM EST | 2022-06-17 | 1,287.00 | 785.30 | 1,885.30 | 0.00 | - | - | 1 | 38.41% |
| NDX221216P12400000 | 2021-03-01 11:02AM EST | 2022-12-16 | 1,545.00 | 1,454.80 | 1,660.90 | 0.00 | - | 2 | 7 | 29.24% |
© 2021 Verizon Media. All rights reserved.
