Strike:12850.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507C12850000 | 2021-05-03 2:21PM EDT | 2021-05-07 | 969.05 | 565.20 | 579.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP210514C12850000 | 2021-04-13 10:29AM EDT | 2021-05-14 | 1,156.50 | 619.40 | 631.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDX210521C12850000 | 2021-04-13 9:33AM EDT | 2021-05-21 | 1,138.65 | 664.10 | 675.20 | 0.00 | - | 1 | 48 | 18.05% |
| NDX210618C12850000 | 2021-05-04 11:38AM EDT | 2021-06-18 | 839.50 | 808.90 | 818.50 | 0.00 | - | 1 | 3,020 | 22.59% |
| NDX210820C12850000 | 2021-03-15 12:06AM EDT | 2021-08-20 | 905.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX210917C12850000 | 2021-03-30 12:40PM EDT | 2021-09-17 | 852.97 | 1,481.60 | 1,497.60 | 0.00 | - | 4 | 5 | 35.77% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507P12850000 | 2021-05-05 3:54PM EDT | 2021-05-07 | 3.81 | 2.75 | 4.00 | +0.86 | +29.15% | 1 | 825 | 35.56% |
| NDXP210512P12850000 | 2021-05-05 3:17PM EDT | 2021-05-12 | 26.05 | 32.40 | 34.50 | 0.00 | - | 21 | 33 | 30.93% |
| NDXP210514P12850000 | 2021-05-05 11:29AM EDT | 2021-05-14 | 30.26 | 54.70 | 57.00 | 0.00 | - | 2 | 6 | 32.09% |
| NDXP210517P12850000 | 2021-05-06 9:57AM EDT | 2021-05-17 | 60.79 | 67.60 | 70.20 | +12.54 | +25.99% | 5 | 7 | 29.96% |
| NDXP210519P12850000 | 2021-05-06 11:13AM EDT | 2021-05-19 | 89.10 | 89.40 | 92.10 | +17.77 | +24.91% | 6 | 2 | 30.83% |
| NDX210521P12850000 | 2021-05-06 10:36AM EDT | 2021-05-21 | 92.62 | 103.70 | 106.70 | +8.42 | +10.00% | 1 | 77 | 30.66% |
| NDXP210526P12850000 | 2021-05-03 11:18AM EDT | 2021-05-26 | 66.23 | 136.80 | 139.60 | 0.00 | - | - | 4 | 30.17% |
| NDXP210528P12850000 | 2021-05-05 12:40PM EDT | 2021-05-28 | 110.63 | 151.80 | 154.70 | 0.00 | - | 2 | 5 | 30.26% |
| NDXP210604P12850000 | 2021-04-27 11:22AM EDT | 2021-06-04 | 104.55 | 181.70 | 184.70 | 0.00 | - | 1 | 4 | 28.92% |
| NDXP210611P12850000 | 2021-04-27 12:10PM EDT | 2021-06-11 | 124.70 | 216.30 | 219.40 | 0.00 | - | - | 1 | 28.48% |
| NDX210618P12850000 | 2021-05-05 3:50PM EDT | 2021-06-18 | 220.70 | 248.30 | 251.40 | 0.00 | - | 3 | 3,122 | 28.14% |
| NDX210716P12850000 | 2021-05-04 10:24AM EDT | 2021-07-16 | 336.35 | 358.00 | 362.10 | 0.00 | - | - | 15 | 27.27% |
| NDX210820P12850000 | 2021-04-20 12:54PM EDT | 2021-08-20 | 434.65 | 477.60 | 482.40 | 0.00 | - | - | 1 | 26.91% |
| NDX210917P12850000 | 2021-03-30 12:40PM EDT | 2021-09-17 | 856.03 | 407.80 | 414.40 | 0.00 | - | 4 | 6 | 21.69% |
© 2021 Verizon Media. All rights reserved.
