Strike:12700.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210521C12700000 | 2021-05-05 11:46AM EDT | 2021-05-21 | 961.45 | 1,033.50 | 1,056.90 | 0.00 | - | 2 | 5 | 30.68% |
| NDXP210528C12700000 | 2021-04-19 3:33PM EDT | 2021-05-28 | 1,268.65 | 1,058.10 | 1,075.20 | 0.00 | - | 1 | 1 | 28.07% |
| NDX210618C12700000 | 2021-04-21 10:58AM EDT | 2021-06-18 | 1,270.45 | 1,124.50 | 1,142.30 | 0.00 | - | 1 | 54 | 26.03% |
| NDX210716C12700000 | 2021-05-05 11:46AM EDT | 2021-07-16 | 1,171.96 | 1,221.80 | 1,233.60 | 0.00 | - | 2 | 2 | 25.52% |
| NDX211217C12700000 | 2021-01-21 2:40PM EDT | 2021-12-17 | 1,706.25 | 1,842.10 | 1,882.00 | 0.00 | - | 1 | 0 | 31.81% |
| NDX220318C12700000 | 2021-04-16 11:32AM EDT | 2022-03-18 | 2,001.70 | 1,726.60 | 1,766.50 | 0.00 | - | 1 | 0 | 24.31% |
| NDX220617C12700000 | 2021-02-26 10:52AM EDT | 2022-06-17 | 1,701.00 | 1,376.90 | 1,579.40 | 0.00 | - | 1 | 1 | 17.77% |
| NDX221216C12700000 | 2021-05-05 11:51AM EDT | 2022-12-16 | 2,053.27 | 2,043.20 | 2,141.50 | 0.00 | - | 25 | 204 | 23.70% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510P12700000 | 2021-05-07 11:14AM EDT | 2021-05-10 | 1.10 | 0.45 | 1.25 | -4.42 | -80.07% | 18 | 40 | 35.83% |
| NDXP210512P12700000 | 2021-05-07 3:48PM EDT | 2021-05-12 | 3.52 | 3.00 | 4.10 | -7.78 | -68.85% | 6 | 11 | 32.72% |
| NDXP210514P12700000 | 2021-05-06 2:44PM EDT | 2021-05-14 | 10.25 | 7.00 | 8.30 | -20.95 | -67.15% | 4 | 44 | 31.13% |
| NDXP210517P12700000 | 2021-05-07 9:37AM EDT | 2021-05-17 | 18.65 | 10.60 | 12.10 | -13.14 | -41.33% | 10 | 13 | 27.98% |
| NDXP210519P12700000 | 2021-05-04 12:14PM EDT | 2021-05-19 | 66.00 | 17.60 | 19.20 | 0.00 | - | 1 | 6 | 28.16% |
| NDX210521P12700000 | 2021-05-07 1:52PM EDT | 2021-05-21 | 28.10 | 23.40 | 24.50 | -39.92 | -58.69% | 11 | 179 | 27.59% |
| NDXP210524P12700000 | 2021-05-06 1:19PM EDT | 2021-05-24 | 72.80 | 30.70 | 32.60 | 0.00 | - | 1 | 5 | 26.88% |
| NDXP210526P12700000 | 2021-05-03 10:52AM EDT | 2021-05-26 | 46.83 | 39.00 | 40.90 | 0.00 | - | - | 1 | 27.02% |
| NDXP210528P12700000 | 2021-05-07 3:03PM EDT | 2021-05-28 | 50.70 | 47.60 | 49.60 | -72.30 | -58.78% | 1 | 45 | 27.15% |
| NDXP210601P12700000 | 2021-05-04 11:38AM EDT | 2021-06-01 | 117.10 | 54.00 | 56.10 | 0.00 | - | 6 | 7 | 25.81% |
| NDXP210604P12700000 | 2021-05-06 2:13PM EDT | 2021-06-04 | 129.80 | 67.60 | 69.40 | 0.00 | - | 1 | 11 | 26.07% |
| NDXP210611P12700000 | 2021-05-05 12:04PM EDT | 2021-06-11 | 127.84 | 92.20 | 94.60 | 0.00 | - | 21 | 22 | 25.91% |
| NDX210618P12700000 | 2021-05-07 2:40PM EDT | 2021-06-18 | 129.48 | 117.50 | 120.00 | -35.02 | -21.29% | 18 | 91 | 25.82% |
| NDXP210625P12700000 | 2021-05-04 9:31AM EDT | 2021-06-25 | 179.54 | 144.80 | 147.50 | 0.00 | - | - | 1 | 25.95% |
| NDX210716P12700000 | 2021-05-06 3:38PM EDT | 2021-07-16 | 275.10 | 210.90 | 213.40 | 0.00 | - | 2 | 12 | 25.50% |
| NDX210820P12700000 | 2021-02-23 1:59PM EDT | 2021-08-20 | 977.50 | 768.50 | 777.40 | 0.00 | - | - | 1 | 43.29% |
| NDX210917P12700000 | 2021-04-28 10:01AM EDT | 2021-09-17 | 377.00 | 393.70 | 397.80 | 0.00 | - | 7 | 16 | 25.42% |
| NDX211015P12700000 | 2021-04-19 12:48PM EDT | 2021-10-15 | 503.30 | 461.40 | 467.20 | 0.00 | - | - | 3 | 25.34% |
| NDX211217P12700000 | 2021-04-05 10:55AM EDT | 2021-12-17 | 730.60 | 669.10 | 676.90 | 0.00 | - | 1 | 10 | 27.04% |
| NDX220617P12700000 | 2021-01-26 1:07PM EDT | 2022-06-17 | 1,359.83 | 1,002.80 | 2,102.80 | 0.00 | - | 2 | 2 | 46.94% |
| NDX221216P12700000 | 2021-03-04 10:55AM EDT | 2022-12-16 | 1,847.51 | 1,324.00 | 1,373.90 | 0.00 | - | 1 | 2 | 27.66% |
| NDX231215P12700000 | 2021-03-29 2:44PM EDT | 2023-12-15 | 1,898.11 | 1,470.00 | 1,520.00 | 0.00 | - | 20 | 26 | 23.53% |
© 2021 Verizon Media. All rights reserved.
