Strike:12825.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507C12825000 | 2021-05-05 3:11PM EDT | 2021-05-07 | 700.27 | 614.60 | 630.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX210521C12825000 | 2021-05-03 2:38PM EDT | 2021-05-21 | 1,025.76 | 700.40 | 712.20 | 0.00 | - | 1 | 2 | 24.64% |
| NDXP210528C12825000 | 2021-04-21 10:33AM EDT | 2021-05-28 | 1,100.80 | 746.50 | 759.10 | 0.00 | - | - | 1 | 25.70% |
| NDX210618C12825000 | 2021-04-14 11:32AM EDT | 2021-06-18 | 1,251.80 | 834.30 | 844.00 | 0.00 | - | 1 | 9 | 24.41% |
| NDX210716C12825000 | 2021-03-15 12:06AM EDT | 2021-07-16 | 795.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507P12825000 | 2021-05-05 3:29PM EDT | 2021-05-07 | 3.80 | 2.25 | 3.60 | 0.00 | - | 1 | 12 | 34.92% |
| NDXP210512P12825000 | 2021-05-04 1:30PM EDT | 2021-05-12 | 38.60 | 26.70 | 29.00 | 0.00 | - | - | 12 | 29.40% |
| NDXP210514P12825000 | 2021-05-05 1:24PM EDT | 2021-05-14 | 33.29 | 47.10 | 49.80 | 0.00 | - | 6 | 50 | 30.64% |
| NDXP210517P12825000 | 2021-05-05 9:57AM EDT | 2021-05-17 | 56.55 | 56.40 | 59.00 | +19.70 | +53.46% | 5 | 17 | 28.13% |
| NDXP210519P12825000 | 2021-05-04 10:23AM EDT | 2021-05-19 | 73.21 | 78.80 | 81.50 | 0.00 | - | - | 7 | 29.37% |
| NDX210521P12825000 | 2021-05-05 3:50PM EDT | 2021-05-21 | 80.40 | 88.80 | 91.00 | 0.00 | - | 6 | 31 | 28.71% |
| NDXP210526P12825000 | 2021-05-03 11:18AM EDT | 2021-05-26 | 63.68 | 122.60 | 125.70 | 0.00 | - | - | 4 | 28.77% |
| NDXP210528P12825000 | 2021-05-05 10:21AM EDT | 2021-05-28 | 112.54 | 136.20 | 139.20 | 0.00 | - | 4 | 18 | 28.80% |
| NDXP210604P12825000 | 2021-04-27 9:36AM EDT | 2021-06-04 | 92.50 | 167.00 | 169.60 | 0.00 | - | 10 | 14 | 27.72% |
| NDX210618P12825000 | 2021-05-05 3:51PM EDT | 2021-06-18 | 214.10 | 234.70 | 237.80 | 0.00 | - | 3 | 79 | 27.30% |
| NDXP210625P12825000 | 2021-05-04 11:02AM EDT | 2021-06-25 | 262.90 | 262.60 | 266.20 | 0.00 | - | - | 1 | 27.01% |
| NDX210716P12825000 | 2021-05-04 10:24AM EDT | 2021-07-16 | 330.10 | 340.40 | 345.10 | 0.00 | - | 10 | 13 | 26.50% |
| NDX210820P12825000 | 2021-02-23 10:30AM EDT | 2021-08-20 | 1,009.10 | 879.40 | 889.80 | 0.00 | - | - | 1 | 41.90% |
| NDX210917P12825000 | 2021-05-05 2:35PM EDT | 2021-09-17 | 500.60 | 537.40 | 542.60 | 0.00 | - | 4 | 5 | 25.98% |
| NDX211217P12825000 | 2021-01-19 4:49PM EDT | 2021-12-17 | 1,235.71 | 1,032.70 | 1,068.40 | 0.00 | - | - | 5 | 33.28% |
| NDX220318P12825000 | 2021-02-23 12:18PM EDT | 2022-03-18 | 1,445.50 | 1,253.10 | 1,453.10 | 0.00 | - | 3 | 4 | 36.18% |
© 2021 Verizon Media. All rights reserved.
