Strike:12800.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210514C12800000 | 2021-03-25 1:29PM EDT | 2021-05-14 | 449.65 | 1,156.00 | 1,165.70 | 0.00 | - | - | 0 | 80.69% |
| NDX210521C12800000 | 2021-05-04 9:52AM EDT | 2021-05-21 | 851.13 | 937.60 | 961.20 | 0.00 | - | 1 | 74 | 29.23% |
| NDX210618C12800000 | 2021-05-04 9:52AM EDT | 2021-06-18 | 975.13 | 1,043.80 | 1,056.00 | 0.00 | - | 5 | 91 | 25.43% |
| NDX210820C12800000 | 2021-03-26 11:46AM EDT | 2021-08-20 | 805.60 | 1,455.10 | 1,464.30 | 0.00 | - | 1 | 1 | 32.94% |
| NDX210917C12800000 | 2020-09-02 11:54AM EDT | 2021-09-17 | 1,210.30 | 638.90 | 685.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX211217C12800000 | 2021-03-05 3:40PM EDT | 2021-12-17 | 1,102.90 | 1,369.50 | 1,403.30 | 0.00 | - | 1 | 28 | 20.94% |
| NDX220318C12800000 | 2021-03-25 3:56PM EDT | 2022-03-18 | 1,211.30 | 1,852.00 | 1,902.00 | 0.00 | - | - | 3 | 28.45% |
| NDX220617C12800000 | 2021-02-01 4:35PM EDT | 2022-06-17 | 1,923.74 | 1,399.00 | 1,448.00 | 0.00 | - | - | 0 | 16.42% |
| NDX221216C12800000 | 2020-09-30 10:02AM EDT | 2022-12-16 | 1,211.00 | 793.80 | 1,193.80 | 0.00 | - | 2 | 3 | 9.37% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510P12800000 | 2021-05-07 2:52PM EDT | 2021-05-10 | 0.87 | 0.60 | 1.45 | -6.11 | -87.54% | 10 | 4 | 33.23% |
| NDXP210512P12800000 | 2021-05-04 12:42PM EDT | 2021-05-12 | 5.65 | 3.70 | 4.90 | -25.80 | -82.03% | 1 | 25 | 30.75% |
| NDXP210514P12800000 | 2021-05-07 2:46PM EDT | 2021-05-14 | 11.30 | 8.60 | 10.10 | -17.90 | -61.30% | 53 | 49 | 29.59% |
| NDXP210517P12800000 | 2021-05-07 12:59PM EDT | 2021-05-17 | 16.24 | 12.90 | 14.50 | -37.46 | -69.76% | 2 | 40 | 26.66% |
| NDXP210519P12800000 | 2021-05-07 12:05PM EDT | 2021-05-19 | 23.60 | 21.10 | 22.80 | -41.79 | -63.91% | 5 | 9 | 26.97% |
| NDX210521P12800000 | 2021-05-07 11:09AM EDT | 2021-05-21 | 30.80 | 27.80 | 28.90 | -50.90 | -62.30% | 25 | 217 | 26.49% |
| NDXP210524P12800000 | 2021-05-04 1:44PM EDT | 2021-05-24 | 42.53 | 36.30 | 38.30 | -70.47 | -62.36% | 5 | 1 | 25.93% |
| NDXP210528P12800000 | 2021-05-07 12:12PM EDT | 2021-05-28 | 57.46 | 55.40 | 57.60 | -56.04 | -49.37% | 4 | 15 | 26.34% |
| NDXP210601P12800000 | 2021-05-05 3:27PM EDT | 2021-06-01 | 135.97 | 62.30 | 64.50 | 0.00 | - | 2 | 2 | 25.03% |
| NDXP210604P12800000 | 2021-05-06 12:28PM EDT | 2021-06-04 | 124.15 | 77.50 | 79.60 | 0.00 | - | 50 | 63 | 25.39% |
| NDXP210607P12800000 | 2021-05-04 10:44AM EDT | 2021-06-07 | 158.23 | 83.40 | 85.90 | 0.00 | - | - | 1 | 24.79% |
| NDXP210611P12800000 | 2021-05-06 11:06AM EDT | 2021-06-11 | 193.38 | 104.30 | 106.70 | 0.00 | - | 10 | 33 | 25.28% |
| NDX210618P12800000 | 2021-05-05 3:51PM EDT | 2021-06-18 | 131.33 | 131.30 | 133.80 | -53.27 | -28.86% | 5 | 239 | 25.24% |
| NDXP210625P12800000 | 2021-05-04 9:31AM EDT | 2021-06-25 | 196.05 | 160.10 | 162.90 | 0.00 | - | - | 1 | 25.40% |
| NDX210716P12800000 | 2021-05-04 10:27AM EDT | 2021-07-16 | 318.98 | 229.10 | 231.80 | 0.00 | - | 13 | 26 | 25.03% |
| NDX210820P12800000 | 2021-04-13 12:14PM EDT | 2021-08-20 | 387.50 | 341.80 | 344.90 | 0.00 | - | 10 | 11 | 25.14% |
| NDX210917P12800000 | 2021-05-06 2:23PM EDT | 2021-09-17 | 504.60 | 417.40 | 421.60 | 0.00 | - | 2 | 15 | 25.05% |
| NDX211119P12800000 | 2021-04-29 10:19AM EDT | 2021-11-19 | 595.00 | 571.70 | 577.90 | +23.00 | +4.02% | 1 | 50 | 25.05% |
| NDX211217P12800000 | 2021-04-15 12:23PM EDT | 2021-12-17 | 635.90 | 632.60 | 638.60 | 0.00 | - | 1 | 11 | 25.01% |
| NDX220318P12800000 | 2020-12-31 1:23PM EDT | 2022-03-18 | 1,431.58 | 1,017.90 | 2,117.90 | 0.00 | - | 1 | 1 | 52.47% |
| NDX220617P12800000 | 2021-04-22 4:09PM EDT | 2022-06-17 | 998.80 | 880.80 | 976.70 | 0.00 | - | - | 20 | 24.98% |
| NDX221216P12800000 | 2021-04-06 1:11PM EDT | 2022-12-16 | 1,306.25 | 1,177.00 | 1,276.80 | 0.00 | - | 1 | 4 | 25.41% |
| NDX231215P12800000 | 2021-04-12 2:29PM EDT | 2023-12-15 | 1,640.00 | 1,262.70 | 1,812.70 | 0.00 | - | 1 | 7 | 26.48% |
© 2021 Verizon Media. All rights reserved.
