Strike:12650.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507C12650000 | 2021-04-01 10:29AM EDT | 2021-05-07 | 821.69 | 1,223.30 | 1,232.60 | 0.00 | - | 1 | 1 | 197.53% |
| NDX210521C12650000 | 2021-04-23 4:01PM EDT | 2021-05-21 | 1,318.16 | 851.70 | 866.20 | 0.00 | - | 1 | 2 | 28.91% |
| NDX210618C12650000 | 2021-02-25 2:32PM EDT | 2021-06-18 | 994.00 | 756.40 | 772.60 | 0.00 | - | - | 1 | 0.00% |
| NDX210716C12650000 | 2021-04-27 2:40PM EDT | 2021-07-16 | 1,519.80 | 1,075.00 | 1,089.70 | 0.00 | - | - | 1 | 26.22% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507P12650000 | 2021-05-06 10:02AM EDT | 2021-05-07 | 2.39 | 1.25 | 2.30 | +0.59 | +32.78% | 5 | 8 | 39.15% |
| NDXP210510P12650000 | 2021-05-05 12:35PM EDT | 2021-05-10 | 3.50 | 4.20 | 5.60 | 0.00 | - | 8 | 8 | 28.53% |
| NDXP210512P12650000 | 2021-05-04 9:44AM EDT | 2021-05-12 | 13.01 | 15.60 | 17.50 | 0.00 | - | 1 | 3 | 30.36% |
| NDXP210514P12650000 | 2021-05-04 1:08PM EDT | 2021-05-14 | 42.38 | 26.40 | 28.40 | 0.00 | - | 1 | 11 | 30.21% |
| NDXP210517P12650000 | 2021-05-05 12:39PM EDT | 2021-05-17 | 28.80 | 38.80 | 41.10 | 0.00 | - | 2 | 4 | 29.03% |
| NDXP210519P12650000 | 2021-05-05 12:03PM EDT | 2021-05-19 | 33.80 | 52.20 | 54.30 | 0.00 | - | 1 | 1 | 29.30% |
| NDX210521P12650000 | 2021-05-05 3:50PM EDT | 2021-05-21 | 73.90 | 68.00 | 70.30 | +13.70 | +22.76% | 5 | 30 | 29.90% |
| NDXP210528P12650000 | 2021-05-04 12:23PM EDT | 2021-05-28 | 115.60 | 101.30 | 103.70 | 0.00 | - | 7 | 6 | 28.82% |
| NDXP210604P12650000 | 2021-04-20 9:52AM EDT | 2021-06-04 | 115.59 | 133.90 | 137.10 | 0.00 | - | 4 | 4 | 28.32% |
| NDXP210611P12650000 | 2021-04-26 3:59PM EDT | 2021-06-11 | 100.48 | 160.00 | 162.60 | 0.00 | - | 1 | 1 | 27.51% |
| NDX210618P12650000 | 2021-05-05 3:51PM EDT | 2021-06-18 | 184.90 | 187.70 | 190.70 | +6.50 | +3.64% | 1 | 79 | 27.19% |
| NDX210716P12650000 | 2021-05-03 10:33AM EDT | 2021-07-16 | 193.80 | 286.20 | 290.70 | 0.00 | - | 2 | 4 | 26.39% |
| NDX210820P12650000 | 2021-04-30 10:06AM EDT | 2021-08-20 | 316.40 | 408.60 | 413.90 | 0.00 | - | 1 | 2 | 26.55% |
| NDX210917P12650000 | 2021-04-09 12:13PM EDT | 2021-09-17 | 474.20 | 485.40 | 490.00 | 0.00 | - | 1 | 6 | 26.26% |
| NDX220318P12650000 | 2021-04-28 11:43AM EDT | 2022-03-18 | 742.30 | 826.60 | 866.50 | 0.00 | - | - | 1 | 25.35% |
© 2021 Verizon Media. All rights reserved.
