Strike:13200.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510C13200000 | 2021-05-06 11:52AM EDT | 2021-05-10 | 378.35 | 513.30 | 533.70 | 0.00 | - | 10 | 10 | 30.67% |
| NDXP210514C13200000 | 2021-05-07 3:56PM EDT | 2021-05-14 | 545.50 | 537.60 | 553.90 | -373.23 | -40.62% | 5 | 15 | 25.79% |
| NDXP210519C13200000 | 2021-05-05 2:15PM EDT | 2021-05-19 | 439.47 | 556.90 | 577.00 | 0.00 | - | 1 | 3 | 23.56% |
| NDX210521C13200000 | 2021-05-04 12:54PM EDT | 2021-05-21 | 429.59 | 570.60 | 587.50 | 0.00 | - | 5 | 76 | 23.28% |
| NDXP210528C13200000 | 2021-04-27 11:28AM EDT | 2021-05-28 | 885.37 | 621.50 | 631.60 | 0.00 | - | 3 | 3 | 23.58% |
| NDXP210601C13200000 | 2021-05-04 10:21AM EDT | 2021-06-01 | 559.30 | 630.20 | 644.00 | 0.00 | - | - | 1 | 22.71% |
| NDXP210604C13200000 | 2021-05-05 11:28AM EDT | 2021-06-04 | 715.95 | 649.60 | 660.60 | +115.80 | +19.30% | 1 | 1 | 22.82% |
| NDXP210607C13200000 | 2021-05-05 11:28AM EDT | 2021-06-07 | 723.70 | 657.00 | 671.50 | +114.98 | +18.89% | 1 | 1 | 22.52% |
| NDX210618C13200000 | 2021-05-07 1:44PM EDT | 2021-06-18 | 719.31 | 717.00 | 728.60 | +122.26 | +20.48% | 3 | 18 | 22.98% |
| NDX210716C13200000 | 2021-05-04 11:28AM EDT | 2021-07-16 | 714.98 | 829.00 | 841.90 | 0.00 | - | - | 2 | 23.10% |
| NDX210917C13200000 | 2021-03-18 10:59AM EDT | 2021-09-17 | 849.00 | 1,303.20 | 1,311.40 | 0.00 | - | 8 | 15 | 31.85% |
| NDX211119C13200000 | 2021-04-27 10:16AM EDT | 2021-11-19 | 1,399.68 | 1,184.40 | 1,197.00 | 0.00 | - | 3 | 3 | 23.24% |
| NDX211217C13200000 | 2021-03-09 2:03PM EDT | 2021-12-17 | 986.00 | 1,390.10 | 1,418.00 | 0.00 | - | 25 | 13 | 27.13% |
| NDX220318C13200000 | 2021-03-17 4:00PM EDT | 2022-03-18 | 1,331.00 | 1,655.00 | 1,705.00 | 0.00 | - | 3 | 3 | 28.75% |
| NDX220617C13200000 | 2021-02-23 12:22PM EDT | 2022-06-17 | 1,552.00 | 1,082.10 | 1,234.30 | 0.00 | - | - | 1 | 16.82% |
| NDX221216C13200000 | 2021-01-20 10:52AM EDT | 2022-12-16 | 1,780.00 | 2,032.80 | 2,232.80 | 0.00 | - | 2 | 0 | 28.94% |
| NDX231215C13200000 | 2021-03-04 2:28PM EDT | 2023-12-15 | 1,700.00 | 2,005.00 | 2,055.00 | 0.00 | - | 1 | 1 | 20.64% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510P13200000 | 2021-05-07 3:56PM EDT | 2021-05-10 | 2.07 | 1.85 | 2.95 | -11.91 | -85.19% | 86 | 38 | 22.32% |
| NDXP210512P13200000 | 2021-05-07 3:56PM EDT | 2021-05-12 | 12.91 | 11.40 | 13.10 | -27.34 | -67.93% | 10 | 21 | 23.35% |
| NDXP210514P13200000 | 2021-05-07 3:55PM EDT | 2021-05-14 | 25.75 | 23.80 | 25.70 | -47.80 | -64.99% | 48 | 94 | 23.62% |
| NDXP210517P13200000 | 2021-05-07 9:38AM EDT | 2021-05-17 | 52.10 | 32.80 | 34.90 | -77.67 | -59.85% | 1 | 4 | 21.71% |
| NDXP210519P13200000 | 2021-05-07 11:19AM EDT | 2021-05-19 | 49.55 | 48.20 | 50.40 | -88.55 | -64.12% | 3 | 10 | 22.47% |
| NDX210521P13200000 | 2021-05-07 12:47PM EDT | 2021-05-21 | 65.85 | 59.90 | 62.20 | -54.65 | -45.35% | 147 | 186 | 22.50% |
| NDXP210524P13200000 | 2021-05-05 3:40PM EDT | 2021-05-24 | 169.90 | 74.30 | 76.80 | 0.00 | - | 5 | 2 | 22.21% |
| NDXP210526P13200000 | 2021-05-04 11:54AM EDT | 2021-05-26 | 92.05 | 89.70 | 92.00 | -159.07 | -63.34% | 1 | 1 | 22.69% |
| NDXP210528P13200000 | 2021-05-04 11:35AM EDT | 2021-05-28 | 102.00 | 104.00 | 106.80 | -129.30 | -55.90% | 2 | 25 | 23.07% |
| NDXP210604P13200000 | 2021-04-26 12:09PM EDT | 2021-06-04 | 161.77 | 134.80 | 137.80 | 0.00 | - | 2 | 4 | 22.57% |
| NDXP210607P13200000 | 2021-05-04 11:55AM EDT | 2021-06-07 | 314.15 | 143.40 | 146.00 | 0.00 | - | - | 3 | 22.08% |
| NDXP210611P13200000 | 2021-05-03 4:00PM EDT | 2021-06-11 | 189.70 | 170.60 | 173.20 | 0.00 | - | - | 2 | 22.71% |
| NDX210618P13200000 | 2021-05-07 1:44PM EDT | 2021-06-18 | 218.90 | 204.30 | 206.80 | -69.03 | -23.97% | 15 | 69 | 22.85% |
| NDX210716P13200000 | 2021-05-05 11:30AM EDT | 2021-07-16 | 404.99 | 318.20 | 321.80 | 0.00 | - | 6 | 591 | 23.09% |
| NDX210820P13200000 | 2021-03-26 11:35AM EDT | 2021-08-20 | 991.55 | 448.70 | 454.30 | 0.00 | - | 19 | 16 | 23.74% |
| NDX210917P13200000 | 2021-03-18 10:59AM EDT | 2021-09-17 | 1,083.80 | 501.60 | 506.10 | 0.00 | - | 8 | 16 | 22.76% |
| NDX211015P13200000 | 2021-05-05 1:53PM EDT | 2021-10-15 | 675.80 | 601.90 | 607.80 | 0.00 | - | 3 | 3 | 23.65% |
| NDX211217P13200000 | 2021-04-01 10:19AM EDT | 2021-12-17 | 990.05 | 760.60 | 767.40 | 0.00 | - | 40 | 141 | 23.96% |
| NDX220318P13200000 | 2021-05-05 2:02PM EDT | 2022-03-18 | 1,025.00 | 903.50 | 943.40 | 0.00 | - | 2 | 6 | 23.82% |
| NDX220617P13200000 | 2021-03-01 11:23AM EDT | 2022-06-17 | 1,640.00 | 1,402.00 | 1,452.00 | 0.00 | - | 2 | 4 | 30.15% |
| NDX231215P13200000 | 2021-02-25 4:36PM EDT | 2023-12-15 | 2,564.00 | 1,523.40 | 2,623.40 | 0.00 | - | - | 1 | 33.60% |
© 2021 Verizon Media. All rights reserved.
