Strike:12500.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210521C12500000 | 2021-05-04 9:40AM EDT | 2021-05-21 | 1,151.10 | 1,226.80 | 1,251.60 | 0.00 | - | 2 | 7 | 33.96% |
| NDX210618C12500000 | 2021-04-08 3:25PM EDT | 2021-06-18 | 1,417.00 | 1,300.70 | 1,318.90 | 0.00 | - | 3 | 166 | 27.23% |
| NDX210917C12500000 | 2020-10-16 11:15AM EDT | 2021-09-17 | 1,031.00 | 822.10 | 854.50 | 0.00 | - | 5 | 5 | 0.00% |
| NDX211217C12500000 | 2021-03-09 3:20PM EDT | 2021-12-17 | 1,384.35 | 1,873.60 | 1,903.40 | 0.00 | - | 3 | 181 | 29.26% |
| NDX221216C12500000 | 2021-04-08 9:57AM EDT | 2022-12-16 | 2,323.17 | 2,171.60 | 2,282.50 | 0.00 | - | 1 | 9 | 24.19% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510P12500000 | 2021-05-07 1:00PM EDT | 2021-05-10 | 0.56 | 0.25 | 0.95 | -1.99 | -78.04% | 2 | 11 | 40.94% |
| NDXP210512P12500000 | 2021-05-07 1:29PM EDT | 2021-05-12 | 3.20 | 2.10 | 3.10 | -4.40 | -57.89% | 23 | 4 | 36.85% |
| NDXP210514P12500000 | 2021-05-07 3:45PM EDT | 2021-05-14 | 5.55 | 4.80 | 6.00 | -14.40 | -72.18% | 30 | 58 | 34.42% |
| NDXP210517P12500000 | 2021-05-07 12:39PM EDT | 2021-05-17 | 9.79 | 7.30 | 8.70 | -11.09 | -53.11% | 2 | 2 | 30.67% |
| NDX210521P12500000 | 2021-05-07 4:08PM EDT | 2021-05-21 | 18.50 | 16.90 | 18.50 | -15.70 | -45.91% | 225 | 2,032 | 29.99% |
| NDXP210524P12500000 | 2021-04-29 12:01PM EDT | 2021-05-24 | 38.75 | 22.40 | 24.10 | 0.00 | - | 1 | 1 | 28.84% |
| NDXP210526P12500000 | 2021-04-26 10:12AM EDT | 2021-05-26 | 48.60 | 28.60 | 30.40 | 0.00 | - | 1 | 1 | 28.80% |
| NDXP210528P12500000 | 2021-05-07 2:35PM EDT | 2021-05-28 | 41.20 | 35.50 | 37.10 | -36.00 | -46.63% | 22 | 62 | 28.79% |
| NDXP210601P12500000 | 2021-05-04 11:38AM EDT | 2021-06-01 | 101.45 | 40.50 | 42.50 | 0.00 | - | - | 1 | 27.33% |
| NDXP210604P12500000 | 2021-05-06 3:51PM EDT | 2021-06-04 | 84.57 | 51.80 | 53.20 | 0.00 | - | 3 | 4 | 27.47% |
| NDXP210611P12500000 | 2021-05-05 9:36AM EDT | 2021-06-11 | 138.53 | 72.40 | 74.50 | 0.00 | - | 40 | 51 | 27.16% |
| NDX210618P12500000 | 2021-05-07 2:40PM EDT | 2021-06-18 | 104.28 | 94.20 | 96.40 | -52.62 | -33.54% | 7 | 966 | 26.97% |
| NDXP210625P12500000 | 2021-05-05 10:57AM EDT | 2021-06-25 | 160.14 | 118.30 | 120.70 | 0.00 | - | 1 | 1 | 27.02% |
| NDX210716P12500000 | 2021-05-07 12:13PM EDT | 2021-07-16 | 175.95 | 178.70 | 180.70 | -80.45 | -31.38% | 2 | 225 | 26.44% |
| NDX210820P12500000 | 2021-05-07 12:13PM EDT | 2021-08-20 | 276.45 | 280.40 | 283.40 | -54.90 | -16.57% | 2 | 8 | 26.37% |
| NDX210917P12500000 | 2021-05-04 11:22AM EDT | 2021-09-17 | 480.00 | 350.10 | 354.00 | 0.00 | - | 582 | 690 | 26.16% |
| NDX211015P12500000 | 2021-05-06 1:38PM EDT | 2021-10-15 | 479.25 | 414.40 | 420.00 | 0.00 | - | 9 | 18 | 26.01% |
| NDX211217P12500000 | 2021-05-06 12:24PM EDT | 2021-12-17 | 546.20 | 551.70 | 557.40 | -68.32 | -11.12% | 1 | 184 | 25.87% |
| NDX220318P12500000 | 2021-01-19 1:13AM EDT | 2022-03-18 | 1,376.00 | 1,131.00 | 1,179.00 | 0.00 | - | - | 0 | 35.61% |
| NDX220617P12500000 | 2021-04-13 10:39AM EDT | 2022-06-17 | 866.77 | 788.10 | 877.50 | 0.00 | - | 1 | 1 | 25.56% |
| NDX221216P12500000 | 2020-07-09 4:52PM EDT | 2022-12-16 | 5,328.90 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| NDX231215P12500000 | 2021-01-19 1:13AM EDT | 2023-12-15 | 2,030.10 | 1,910.00 | 1,960.00 | 0.00 | - | - | 0 | 30.21% |
© 2021 Verizon Media. All rights reserved.
