Strike:12550.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507C12550000 | 2021-04-26 1:06PM EDT | 2021-05-07 | 1,443.85 | 902.90 | 917.00 | 0.00 | - | 3 | 3 | 58.28% |
| NDX210618C12550000 | 2021-02-25 2:32PM EDT | 2021-06-18 | 1,057.70 | 822.60 | 839.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210917C12550000 | 2021-03-04 3:06PM EDT | 2021-09-17 | 970.00 | 1,283.60 | 1,320.90 | 0.00 | - | 1 | 1 | 25.17% |
| NDX220318C12550000 | 2021-03-31 2:19PM EDT | 2022-03-18 | 1,476.00 | 1,984.60 | 2,033.00 | 0.00 | - | - | 1 | 32.05% |
| NDX220617C12550000 | 2021-03-29 12:48PM EDT | 2022-06-17 | 1,529.00 | 2,154.00 | 2,204.00 | 0.00 | - | - | 1 | 31.49% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507P12550000 | 2021-04-19 12:11AM EDT | 2021-05-07 | 20.60 | 0.85 | 2.05 | 0.00 | - | - | 1 | 42.56% |
| NDXP210510P12550000 | 2021-05-05 9:43AM EDT | 2021-05-10 | 3.85 | 3.00 | 5.20 | +0.80 | +26.23% | 10 | 3 | 31.02% |
| NDXP210514P12550000 | 2021-05-05 9:35AM EDT | 2021-05-14 | 13.75 | 21.90 | 23.70 | 0.00 | - | 1 | 11 | 31.47% |
| NDXP210519P12550000 | 2021-05-04 12:14PM EDT | 2021-05-19 | 49.20 | 43.90 | 45.40 | 0.00 | - | - | 1 | 30.07% |
| NDX210521P12550000 | 2021-05-06 10:58AM EDT | 2021-05-21 | 53.65 | 53.50 | 55.50 | +7.35 | +15.87% | 1 | 362 | 29.90% |
| NDXP210528P12550000 | 2021-05-05 12:40PM EDT | 2021-05-28 | 72.69 | 89.50 | 92.50 | 0.00 | - | 2 | 12 | 29.68% |
| NDXP210604P12550000 | 2021-05-04 11:17AM EDT | 2021-06-04 | 134.36 | 113.60 | 116.40 | 0.00 | - | 1 | 13 | 28.37% |
| NDX210618P12550000 | 2021-05-05 3:50PM EDT | 2021-06-18 | 160.70 | 169.00 | 171.50 | 0.00 | - | 1 | 50 | 27.59% |
| NDXP210625P12550000 | 2021-05-05 10:44AM EDT | 2021-06-25 | 167.90 | 197.10 | 200.20 | 0.00 | - | 2 | 1 | 27.51% |
| NDX210716P12550000 | 2021-05-04 9:58AM EDT | 2021-07-16 | 269.70 | 269.90 | 273.60 | 0.00 | - | 18 | 5 | 27.03% |
| NDX210820P12550000 | 2021-02-19 12:22PM EDT | 2021-08-20 | 657.00 | 773.10 | 781.60 | 0.00 | - | 1 | 1 | 42.00% |
| NDX210917P12550000 | 2021-04-01 4:05PM EDT | 2021-09-17 | 540.80 | 366.10 | 370.20 | 0.00 | - | 1 | 2 | 23.28% |
| NDX211217P12550000 | 2021-04-30 10:31AM EDT | 2021-12-17 | 559.40 | 667.10 | 673.30 | 0.00 | - | 2 | 8 | 26.09% |
| NDX220318P12550000 | 2021-02-23 12:19PM EDT | 2022-03-18 | 1,335.80 | 1,121.70 | 1,321.70 | 0.00 | - | - | 2 | 36.06% |
| NDX220617P12550000 | 2021-02-22 1:08PM EDT | 2022-06-17 | 1,380.00 | 1,259.00 | 1,307.00 | 0.00 | - | - | 2 | 31.51% |
© 2021 Verizon Media. All rights reserved.
