Strike:13100.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510C13100000 | 2021-04-30 10:40AM EDT | 2021-05-10 | 842.20 | 621.20 | 633.20 | 0.00 | - | 10 | 1 | 34.88% |
| NDXP210514C13100000 | 2021-05-04 4:00PM EDT | 2021-05-14 | 523.17 | 631.40 | 647.90 | 0.00 | - | 2 | 4 | 27.61% |
| NDX210521C13100000 | 2021-05-05 10:22AM EDT | 2021-05-21 | 570.00 | 659.30 | 682.60 | 0.00 | - | 1 | 132 | 25.32% |
| NDXP210528C13100000 | 2021-05-04 9:49AM EDT | 2021-05-28 | 655.30 | 705.60 | 716.30 | 0.00 | - | 1 | 1 | 24.46% |
| NDX210618C13100000 | 2021-04-08 9:33AM EDT | 2021-06-18 | 928.80 | 795.60 | 807.50 | 0.00 | - | 1 | 35 | 23.60% |
| NDX210716C13100000 | 2021-04-19 12:40PM EDT | 2021-07-16 | 1,084.04 | 905.10 | 916.60 | 0.00 | - | 2 | 9 | 23.58% |
| NDX210917C13100000 | 2021-03-24 3:38PM EDT | 2021-09-17 | 762.80 | 1,299.80 | 1,308.80 | 0.00 | - | - | 1 | 30.00% |
| NDX211217C13100000 | 2020-10-30 10:50AM EDT | 2021-12-17 | 527.00 | 781.80 | 829.80 | 0.00 | - | 1 | 8 | 10.83% |
| NDX220318C13100000 | 2021-03-04 2:55PM EDT | 2022-03-18 | 1,028.10 | 1,277.00 | 1,327.00 | 0.00 | - | 2 | 5 | 19.87% |
| NDX221216C13100000 | 2020-09-02 1:01PM EDT | 2022-12-16 | 1,681.00 | 1,047.00 | 1,097.00 | 0.00 | - | 1 | 6 | 10.99% |
| NDX231215C13100000 | 2021-02-25 12:05PM EDT | 2023-12-15 | 2,304.00 | 1,307.70 | 2,407.70 | 0.00 | - | - | 6 | 24.25% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510P13100000 | 2021-05-07 4:09PM EDT | 2021-05-10 | 1.92 | 1.35 | 2.35 | -18.98 | -90.81% | 20 | 57 | 25.05% |
| NDXP210512P13100000 | 2021-05-07 3:06PM EDT | 2021-05-12 | 11.19 | 8.20 | 9.70 | -29.01 | -72.16% | 5 | 26 | 25.07% |
| NDXP210514P13100000 | 2021-05-07 3:59PM EDT | 2021-05-14 | 19.65 | 17.90 | 19.70 | -39.15 | -66.58% | 32 | 40 | 25.03% |
| NDXP210517P13100000 | 2021-05-07 12:39PM EDT | 2021-05-17 | 32.23 | 25.60 | 27.60 | -89.97 | -73.63% | 5 | 1 | 22.95% |
| NDXP210519P13100000 | 2021-05-04 1:41PM EDT | 2021-05-19 | 139.20 | 38.50 | 40.60 | 0.00 | - | 4 | 3 | 23.54% |
| NDX210521P13100000 | 2021-05-07 1:53PM EDT | 2021-05-21 | 57.20 | 48.90 | 50.70 | -97.80 | -63.10% | 23 | 206 | 23.46% |
| NDXP210528P13100000 | 2021-05-07 3:34PM EDT | 2021-05-28 | 91.06 | 88.70 | 91.30 | +5.21 | +6.07% | 5 | 13 | 23.90% |
| NDXP210601P13100000 | 2021-05-04 9:52AM EDT | 2021-06-01 | 183.80 | 97.70 | 100.20 | 0.00 | - | - | 4 | 22.77% |
| NDXP210604P13100000 | 2021-05-05 1:26PM EDT | 2021-06-04 | 114.70 | 117.30 | 120.20 | -78.10 | -40.51% | 1 | 1 | 23.30% |
| NDXP210607P13100000 | 2021-05-05 1:26PM EDT | 2021-06-07 | 121.70 | 125.00 | 127.70 | -78.93 | -39.34% | 1 | 1 | 22.76% |
| NDXP210611P13100000 | 2021-05-03 11:40AM EDT | 2021-06-11 | 167.72 | 150.90 | 153.40 | 0.00 | - | - | 1 | 23.36% |
| NDX210618P13100000 | 2021-05-07 4:13PM EDT | 2021-06-18 | 183.12 | 183.00 | 185.50 | -64.56 | -26.07% | 5 | 76 | 23.46% |
| NDXP210625P13100000 | 2021-04-30 1:54PM EDT | 2021-06-25 | 237.20 | 216.40 | 219.20 | 0.00 | - | 1 | 1 | 23.73% |
| NDX210716P13100000 | 2021-05-04 10:37AM EDT | 2021-07-16 | 402.75 | 293.20 | 296.60 | 0.00 | - | 8 | 13 | 23.58% |
| NDX210820P13100000 | 2021-04-26 11:18AM EDT | 2021-08-20 | 408.00 | 416.10 | 419.60 | 0.00 | - | 2 | 11 | 23.91% |
| NDX210917P13100000 | 2021-05-04 10:48AM EDT | 2021-09-17 | 631.00 | 497.10 | 501.40 | 0.00 | - | 1 | 37 | 23.94% |
| NDX211015P13100000 | 2021-05-05 10:50AM EDT | 2021-10-15 | 650.10 | 570.90 | 576.80 | 0.00 | - | 6 | 20 | 23.99% |
| NDX211119P13100000 | 2021-04-26 12:01AM EDT | 2021-11-19 | 663.80 | 660.60 | 667.40 | 0.00 | - | - | 1 | 24.15% |
| NDX211217P13100000 | 2021-01-21 10:49AM EDT | 2021-12-17 | 1,244.80 | 1,151.40 | 1,191.30 | 0.00 | - | 2 | 11 | 35.46% |
| NDX220318P13100000 | 2021-05-03 3:34PM EDT | 2022-03-18 | 920.80 | 868.20 | 908.10 | 0.00 | - | 3 | 8 | 24.06% |
| NDX220617P13100000 | 2021-05-03 3:05PM EDT | 2022-06-17 | 1,048.80 | 984.20 | 1,084.60 | 0.00 | - | 1 | 6 | 24.40% |
| NDX221216P13100000 | 2020-12-31 1:18PM EDT | 2022-12-16 | 1,948.00 | 1,993.60 | 2,178.20 | 0.00 | - | 3 | 3 | 36.82% |
| NDX231215P13100000 | 2021-01-28 4:56PM EDT | 2023-12-15 | 2,364.15 | 1,834.30 | 2,934.30 | 0.00 | - | 4 | 5 | 38.06% |
© 2021 Verizon Media. All rights reserved.
