Strike:13050.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210521C13050000 | 2021-04-16 12:05PM EDT | 2021-05-21 | 1,055.17 | 530.80 | 543.90 | 0.00 | - | 1 | 3 | 29.19% |
| NDXP210528C13050000 | 2021-04-26 12:47PM EDT | 2021-05-28 | 1,047.49 | 584.20 | 597.20 | 0.00 | - | 3 | 3 | 28.75% |
| NDX210618C13050000 | 2021-04-14 11:26AM EDT | 2021-06-18 | 1,061.20 | 680.60 | 691.60 | 0.00 | - | 1 | 27 | 26.26% |
| NDX211217C13050000 | 2021-04-01 10:53AM EDT | 2021-12-17 | 1,158.00 | 1,500.80 | 1,515.70 | 0.00 | - | 1 | 8 | 31.84% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507P13050000 | 2021-05-05 3:05PM EDT | 2021-05-07 | 8.02 | 5.10 | 6.70 | +1.12 | +16.23% | 1 | 56 | 24.98% |
| NDXP210510P13050000 | 2021-05-04 11:15AM EDT | 2021-05-10 | 51.18 | 18.50 | 20.80 | 0.00 | - | 6 | 15 | 21.20% |
| NDXP210512P13050000 | 2021-05-06 10:24AM EDT | 2021-05-12 | 59.45 | 44.60 | 47.20 | -0.35 | -0.59% | 2 | 12 | 23.79% |
| NDXP210514P13050000 | 2021-05-04 4:00PM EDT | 2021-05-14 | 64.65 | 71.40 | 74.10 | 0.00 | - | 4 | 16 | 25.38% |
| NDXP210517P13050000 | 2021-05-05 1:24PM EDT | 2021-05-17 | 69.04 | 86.70 | 89.30 | 0.00 | - | 4 | 5 | 23.98% |
| NDXP210519P13050000 | 2021-05-03 1:42PM EDT | 2021-05-19 | 52.73 | 109.00 | 111.80 | 0.00 | - | 1 | 2 | 24.83% |
| NDX210521P13050000 | 2021-05-05 3:50PM EDT | 2021-05-21 | 118.30 | 128.20 | 131.00 | 0.00 | - | 2 | 17 | 25.26% |
| NDXP210524P13050000 | 2021-05-03 12:32PM EDT | 2021-05-24 | 79.71 | 146.20 | 149.10 | 0.00 | - | - | 1 | 24.89% |
| NDXP210526P13050000 | 2021-05-05 3:51PM EDT | 2021-05-26 | 156.10 | 161.60 | 164.50 | 0.00 | - | 1 | 1 | 25.05% |
| NDXP210528P13050000 | 2021-05-03 11:12AM EDT | 2021-05-28 | 107.35 | 177.40 | 180.30 | 0.00 | - | 10 | 13 | 25.26% |
| NDXP210611P13050000 | 2021-05-04 2:48PM EDT | 2021-06-11 | 253.41 | 245.70 | 248.70 | 0.00 | - | - | 2 | 24.33% |
| NDX210618P13050000 | 2021-05-05 3:51PM EDT | 2021-06-18 | 270.70 | 280.70 | 283.90 | 0.00 | - | 1 | 39 | 24.36% |
| NDX210820P13050000 | 2021-04-09 1:57PM EDT | 2021-08-20 | 488.30 | 521.30 | 526.90 | 0.00 | - | 1 | 3 | 24.44% |
| NDX210917P13050000 | 2021-04-28 11:08AM EDT | 2021-09-17 | 477.90 | 605.80 | 610.80 | 0.00 | - | 2 | 13 | 24.44% |
| NDX211217P13050000 | 2021-03-26 9:46AM EDT | 2021-12-17 | 1,198.50 | 710.70 | 717.70 | 0.00 | - | 1 | 1 | 21.51% |
© 2021 Verizon Media. All rights reserved.
