Strike:12775.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210514C12775000 | 2021-03-25 1:29PM EDT | 2021-05-14 | 463.45 | 1,179.30 | 1,189.00 | 0.00 | - | - | 0 | 87.87% |
| NDX210521C12775000 | 2021-03-04 2:08PM EDT | 2021-05-21 | 533.60 | 771.30 | 793.10 | 0.00 | - | 1 | 3 | 16.07% |
| NDXP210604C12775000 | 2021-04-13 1:36PM EDT | 2021-06-04 | 1,301.71 | 893.30 | 903.10 | 0.00 | - | 1 | 1 | 25.92% |
| NDX210618C12775000 | 2021-04-27 3:46PM EDT | 2021-06-18 | 1,327.00 | 950.50 | 959.20 | 0.00 | - | 1 | 46 | 25.44% |
| NDX210917C12775000 | 2020-09-02 11:54AM EDT | 2021-09-17 | 1,220.10 | 647.30 | 693.50 | 0.00 | - | - | 2 | 0.00% |
| NDX220318C12775000 | 2021-03-29 11:48AM EDT | 2022-03-18 | 1,126.00 | 1,872.00 | 1,922.00 | 0.00 | - | 1 | 1 | 30.66% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507P12775000 | 2021-05-05 3:42PM EDT | 2021-05-07 | 2.66 | 1.10 | 2.05 | -0.11 | -3.97% | 2 | 29 | 37.51% |
| NDXP210510P12775000 | 2021-05-05 2:09PM EDT | 2021-05-10 | 6.60 | 4.10 | 5.50 | 0.00 | - | 6 | 1 | 27.73% |
| NDXP210512P12775000 | 2021-05-04 10:19AM EDT | 2021-05-12 | 29.45 | 13.60 | 15.30 | +0.66 | +2.29% | 10 | 15 | 28.73% |
| NDXP210514P12775000 | 2021-05-05 1:24PM EDT | 2021-05-14 | 29.80 | 27.70 | 29.20 | 0.00 | - | 4 | 76 | 29.73% |
| NDX210521P12775000 | 2021-05-05 3:50PM EDT | 2021-05-21 | 73.90 | 63.10 | 65.00 | 0.00 | - | 2 | 54 | 28.46% |
| NDXP210524P12775000 | 2021-05-05 3:42PM EDT | 2021-05-24 | 85.08 | 76.30 | 78.40 | 0.00 | - | 9 | 9 | 27.91% |
| NDXP210528P12775000 | 2021-05-05 10:21AM EDT | 2021-05-28 | 104.74 | 103.10 | 104.30 | 0.00 | - | 3 | 20 | 28.28% |
| NDXP210604P12775000 | 2021-05-04 2:46PM EDT | 2021-06-04 | 154.18 | 128.00 | 130.40 | 0.00 | - | 1 | 38 | 27.16% |
| NDXP210611P12775000 | 2021-05-06 11:06AM EDT | 2021-06-11 | 188.03 | 158.10 | 160.70 | +43.90 | +30.46% | 10 | 26 | 26.83% |
| NDX210618P12775000 | 2021-05-05 3:51PM EDT | 2021-06-18 | 204.60 | 187.10 | 189.30 | 0.00 | - | 4 | 80 | 26.57% |
| NDX210716P12775000 | 2021-05-04 10:27AM EDT | 2021-07-16 | 312.95 | 290.30 | 294.30 | 0.00 | - | 10 | 13 | 26.10% |
| NDX210820P12775000 | 2021-04-19 12:13AM EDT | 2021-08-20 | 373.40 | 405.30 | 409.40 | 0.00 | - | - | 10 | 25.94% |
| NDX210917P12775000 | 2021-03-03 10:59AM EDT | 2021-09-17 | 1,029.50 | 603.50 | 622.80 | 0.00 | - | - | 2 | 30.28% |
| NDX220318P12775000 | 2021-04-05 9:46AM EDT | 2022-03-18 | 987.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 1.56% |
© 2021 Verizon Media. All rights reserved.
