Strike:13000.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210514C13000000 | 2021-05-07 11:24AM EDT | 2021-05-14 | 813.15 | 727.00 | 743.70 | -150.77 | -15.64% | 30 | 2 | 29.56% |
| NDX210521C13000000 | 2021-05-04 1:21PM EDT | 2021-05-21 | 628.80 | 756.40 | 767.80 | 0.00 | - | 1 | 88 | 25.57% |
| NDXP210604C13000000 | 2021-04-29 10:50AM EDT | 2021-06-04 | 1,020.00 | 816.50 | 828.40 | 0.00 | - | 2 | 2 | 24.37% |
| NDX210618C13000000 | 2021-05-04 11:38AM EDT | 2021-06-18 | 903.78 | 876.50 | 888.40 | +173.43 | +23.75% | 3 | 272 | 24.21% |
| NDX210716C13000000 | 2021-05-04 10:37AM EDT | 2021-07-16 | 904.70 | 980.20 | 993.40 | 0.00 | - | 2 | 3 | 24.08% |
| NDX210917C13000000 | 2021-04-12 10:16AM EDT | 2021-09-17 | 1,325.87 | 1,170.50 | 1,180.70 | 0.00 | - | 3 | 64 | 23.88% |
| NDX211217C13000000 | 2021-03-30 10:34AM EDT | 2021-12-17 | 967.10 | 1,581.50 | 1,600.40 | 0.00 | - | 4 | 85 | 28.96% |
| NDX221216C13000000 | 2021-03-29 3:35PM EDT | 2022-12-16 | 1,507.26 | 2,084.00 | 2,134.00 | 0.00 | - | 1 | 9 | 25.99% |
| NDX231215C13000000 | 2021-03-15 11:03AM EDT | 2023-12-15 | 2,116.00 | 2,416.00 | 2,616.00 | 0.00 | - | - | 1 | 26.18% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510P13000000 | 2021-05-07 4:11PM EDT | 2021-05-10 | 1.55 | 1.05 | 2.00 | -7.35 | -82.58% | 9 | 30 | 27.88% |
| NDXP210512P13000000 | 2021-05-07 3:48PM EDT | 2021-05-12 | 6.99 | 6.10 | 7.50 | -19.40 | -73.51% | 29 | 10 | 26.91% |
| NDXP210514P13000000 | 2021-05-07 3:52PM EDT | 2021-05-14 | 14.90 | 13.80 | 15.40 | -46.20 | -75.61% | 135 | 114 | 26.49% |
| NDXP210517P13000000 | 2021-05-07 11:13AM EDT | 2021-05-17 | 23.15 | 20.10 | 22.00 | -37.12 | -61.59% | 1 | 11 | 24.17% |
| NDXP210519P13000000 | 2021-05-07 1:31PM EDT | 2021-05-19 | 39.65 | 31.30 | 33.30 | -65.25 | -62.20% | 2 | 57 | 24.69% |
| NDX210521P13000000 | 2021-05-07 3:47PM EDT | 2021-05-21 | 42.59 | 40.10 | 41.70 | -35.96 | -45.78% | 147 | 523 | 24.44% |
| NDXP210524P13000000 | 2021-05-04 1:43PM EDT | 2021-05-24 | 151.90 | 51.40 | 53.60 | 0.00 | - | 1 | 2 | 24.04% |
| NDXP210526P13000000 | 2021-05-05 3:51PM EDT | 2021-05-26 | 145.19 | 63.60 | 65.80 | 0.00 | - | 2 | 3 | 24.40% |
| NDXP210528P13000000 | 2021-05-07 3:35PM EDT | 2021-05-28 | 78.45 | 75.70 | 78.20 | -82.80 | -51.35% | 8 | 65 | 24.72% |
| NDXP210601P13000000 | 2021-05-04 9:52AM EDT | 2021-06-01 | 161.10 | 84.00 | 86.40 | 0.00 | - | - | 2 | 23.53% |
| NDXP210604P13000000 | 2021-05-05 12:34PM EDT | 2021-06-04 | 112.00 | 102.10 | 104.80 | -46.35 | -29.27% | 10 | 123 | 24.01% |
| NDXP210611P13000000 | 2021-05-06 1:19PM EDT | 2021-06-11 | 210.05 | 133.30 | 135.90 | 0.00 | - | 4 | 7 | 24.01% |
| NDX210618P13000000 | 2021-05-07 3:53PM EDT | 2021-06-18 | 163.81 | 163.70 | 166.40 | -52.69 | -24.34% | 16 | 912 | 24.06% |
| NDX210716P13000000 | 2021-05-07 12:50PM EDT | 2021-07-16 | 273.90 | 270.10 | 273.20 | -73.72 | -21.21% | 2 | 121 | 24.06% |
| NDX210820P13000000 | 2021-02-25 4:55PM EDT | 2021-08-20 | 1,113.00 | 776.00 | 811.40 | 0.00 | - | - | 2 | 39.80% |
| NDX210917P13000000 | 2021-05-04 3:34PM EDT | 2021-09-17 | 592.97 | 469.10 | 473.40 | 0.00 | - | 7 | 62 | 24.31% |
| NDX211015P13000000 | 2021-05-05 1:53PM EDT | 2021-10-15 | 610.20 | 540.90 | 547.40 | 0.00 | - | 3 | 7 | 24.33% |
| NDX211119P13000000 | 2021-05-03 2:24PM EDT | 2021-11-19 | 645.05 | 629.60 | 636.50 | 0.00 | - | 8 | 24 | 24.46% |
| NDX211217P13000000 | 2021-05-05 10:23AM EDT | 2021-12-17 | 807.60 | 692.70 | 698.90 | 0.00 | - | 1 | 191 | 24.45% |
| NDX220617P13000000 | 2021-04-23 1:33PM EDT | 2022-06-17 | 993.50 | 948.00 | 1,047.90 | 0.00 | - | 20 | 22 | 24.60% |
| NDX221216P13000000 | 2020-09-24 12:28PM EDT | 2022-12-16 | 3,076.37 | 2,580.00 | 2,630.00 | 0.00 | - | 3 | 6 | 44.61% |
| NDX231215P13000000 | 2021-03-15 11:03AM EDT | 2023-12-15 | 2,189.00 | 1,588.00 | 1,788.00 | 0.00 | - | 4 | 7 | 24.92% |
© 2021 Verizon Media. All rights reserved.
