Strike:12600.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210521C12600000 | 2021-04-23 4:01PM EDT | 2021-05-21 | 1,364.71 | 1,129.80 | 1,153.50 | 0.00 | - | 1 | 4 | 32.18% |
| NDX210618C12600000 | 2021-03-04 3:06PM EDT | 2021-06-18 | 682.70 | 1,001.80 | 1,027.50 | 0.00 | - | 2 | 81 | 0.00% |
| NDX210716C12600000 | 2021-04-19 12:40PM EDT | 2021-07-16 | 1,475.88 | 1,306.30 | 1,316.70 | 0.00 | - | 1 | 1 | 26.00% |
| NDX211217C12600000 | 2020-09-28 9:31AM EDT | 2021-12-17 | 826.00 | 671.20 | 708.50 | 0.00 | - | - | 3 | 0.00% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510P12600000 | 2021-05-07 11:14AM EDT | 2021-05-10 | 0.80 | 0.35 | 1.10 | -2.13 | -72.70% | 16 | 16 | 38.46% |
| NDXP210512P12600000 | 2021-05-04 9:44AM EDT | 2021-05-12 | 11.39 | 2.50 | 3.50 | 0.00 | - | 3 | 4 | 34.71% |
| NDXP210514P12600000 | 2021-05-06 2:59PM EDT | 2021-05-14 | 22.40 | 5.70 | 7.00 | 0.00 | - | 4 | 18 | 32.76% |
| NDXP210519P12600000 | 2021-05-06 11:06AM EDT | 2021-05-19 | 18.56 | 14.70 | 16.30 | -32.54 | -63.68% | 6 | 13 | 29.36% |
| NDX210521P12600000 | 2021-05-07 12:39PM EDT | 2021-05-21 | 25.99 | 19.80 | 21.50 | -17.21 | -39.84% | 11 | 276 | 28.87% |
| NDXP210526P12600000 | 2021-05-05 3:10PM EDT | 2021-05-26 | 77.43 | 33.30 | 35.20 | 0.00 | - | 3 | 7 | 27.91% |
| NDXP210528P12600000 | 2021-05-07 2:35PM EDT | 2021-05-28 | 47.60 | 41.10 | 42.90 | -54.70 | -53.47% | 17 | 15 | 27.98% |
| NDXP210604P12600000 | 2021-05-06 9:49AM EDT | 2021-06-04 | 119.44 | 59.20 | 60.70 | 0.00 | - | 1 | 4 | 26.77% |
| NDXP210611P12600000 | 2021-05-04 3:37PM EDT | 2021-06-11 | 147.20 | 81.70 | 83.90 | 0.00 | - | 15 | 23 | 26.53% |
| NDX210618P12600000 | 2021-05-07 2:40PM EDT | 2021-06-18 | 116.13 | 105.20 | 107.60 | -61.94 | -34.78% | 7 | 279 | 26.40% |
| NDXP210625P12600000 | 2021-05-04 3:36PM EDT | 2021-06-25 | 204.52 | 130.90 | 133.40 | 0.00 | - | - | 15 | 26.48% |
| NDX210716P12600000 | 2021-04-29 2:39PM EDT | 2021-07-16 | 188.34 | 194.20 | 196.30 | 0.00 | - | 1 | 5 | 25.96% |
| NDX210820P12600000 | 2021-04-16 2:24PM EDT | 2021-08-20 | 296.20 | 299.70 | 302.90 | 0.00 | - | 4 | 5 | 25.97% |
| NDX210917P12600000 | 2021-05-06 12:51PM EDT | 2021-09-17 | 431.11 | 371.30 | 375.10 | 0.00 | - | 10 | 60 | 25.78% |
| NDX211217P12600000 | 2021-04-26 10:45AM EDT | 2021-12-17 | 584.30 | 577.30 | 583.00 | 0.00 | - | 2 | 11 | 25.57% |
| NDX220318P12600000 | 2021-04-28 11:43AM EDT | 2022-03-18 | 729.00 | 708.30 | 748.20 | 0.00 | - | - | 1 | 25.25% |
| NDX221216P12600000 | 2021-05-03 12:38PM EDT | 2022-12-16 | 1,130.70 | 1,055.10 | 1,156.90 | 0.00 | - | 150 | 153 | 25.00% |
| NDX231215P12600000 | 2021-04-06 10:09AM EDT | 2023-12-15 | 1,579.00 | 1,564.00 | 1,614.00 | 0.00 | - | - | 1 | 25.30% |
© 2021 Verizon Media. All rights reserved.
