Strike:12675.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210521C12675000 | 2021-04-15 11:24AM EDT | 2021-05-21 | 1,386.70 | 1,057.30 | 1,074.90 | 0.00 | - | 1 | 3 | 29.61% |
| NDX210618C12675000 | 2021-01-06 3:38PM EDT | 2021-06-18 | 877.50 | 1,462.60 | 1,473.50 | 0.00 | - | 1 | 3 | 47.73% |
| NDX210716C12675000 | 2020-12-28 1:58PM EDT | 2021-07-16 | 1,034.00 | 1,257.70 | 1,306.30 | 0.00 | - | 1 | 3 | 28.47% |
| NDX220318C12675000 | 2021-03-29 12:48PM EDT | 2022-03-18 | 1,331.00 | 1,942.00 | 1,992.00 | 0.00 | - | - | 1 | 28.89% |
| NDX220617C12675000 | 2021-03-29 12:48PM EDT | 2022-06-17 | 1,458.00 | 2,069.00 | 2,119.00 | 0.00 | - | - | 1 | 27.85% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510P12675000 | 2021-05-05 10:42AM EDT | 2021-05-10 | 4.20 | 0.45 | 1.20 | 0.00 | - | 1 | 0 | 36.46% |
| NDXP210512P12675000 | 2021-05-05 3:36PM EDT | 2021-05-12 | 11.80 | 2.85 | 3.90 | 0.00 | - | 7 | 2 | 33.17% |
| NDXP210514P12675000 | 2021-05-07 3:00PM EDT | 2021-05-14 | 8.30 | 6.60 | 8.00 | -12.80 | -60.66% | 5 | 39 | 31.57% |
| NDXP210517P12675000 | 2021-05-05 12:39PM EDT | 2021-05-17 | 30.21 | 10.10 | 11.60 | 0.00 | - | 3 | 4 | 28.32% |
| NDX210521P12675000 | 2021-05-07 9:53AM EDT | 2021-05-21 | 26.88 | 22.40 | 23.50 | -35.32 | -56.78% | 6 | 18 | 27.85% |
| NDXP210524P12675000 | 2021-05-04 1:39PM EDT | 2021-05-24 | 91.64 | 29.50 | 31.40 | 0.00 | - | - | 2 | 27.13% |
| NDXP210526P12675000 | 2021-05-03 10:52AM EDT | 2021-05-26 | 45.17 | 37.50 | 39.40 | 0.00 | - | - | 1 | 27.24% |
| NDXP210528P12675000 | 2021-05-04 11:33AM EDT | 2021-05-28 | 120.49 | 46.00 | 47.80 | 0.00 | - | 1 | 12 | 27.35% |
| NDXP210604P12675000 | 2021-05-06 2:13PM EDT | 2021-06-04 | 125.80 | 65.50 | 67.20 | 0.00 | - | 1 | 12 | 26.26% |
| NDXP210611P12675000 | 2021-05-05 9:37AM EDT | 2021-06-11 | 107.50 | 89.50 | 91.80 | -22.99 | -17.62% | 7 | 22 | 26.06% |
| NDX210618P12675000 | 2021-05-05 3:51PM EDT | 2021-06-18 | 183.20 | 114.30 | 116.80 | 0.00 | - | 3 | 16 | 25.97% |
| NDX210716P12675000 | 2021-05-04 9:58AM EDT | 2021-07-16 | 296.60 | 206.60 | 208.90 | 0.00 | - | - | 8 | 25.61% |
| NDX210820P12675000 | 2021-04-09 1:58PM EDT | 2021-08-20 | 394.60 | 314.80 | 317.80 | 0.00 | - | 2 | 2 | 25.65% |
| NDX210917P12675000 | 2021-02-16 11:49AM EDT | 2021-09-17 | 729.50 | 860.30 | 867.20 | 0.00 | - | 1 | 3 | 41.81% |
| NDX220318P12675000 | 2021-01-19 12:31PM EDT | 2022-03-18 | 1,359.00 | 1,201.00 | 1,251.00 | 0.00 | - | - | 1 | 35.42% |
© 2021 Verizon Media. All rights reserved.
