Strike:13250.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507C13250000 | 2021-05-06 9:41AM EDT | 2021-05-07 | 265.57 | 223.60 | 234.80 | -101.61 | -27.67% | 1 | 9 | 28.97% |
| NDXP210510C13250000 | 2021-04-27 10:36AM EDT | 2021-05-10 | 742.10 | 250.80 | 263.90 | 0.00 | - | 9 | 9 | 23.87% |
| NDXP210512C13250000 | 2021-05-04 11:19AM EDT | 2021-05-12 | 314.18 | 292.90 | 304.10 | 0.00 | - | - | 7 | 26.21% |
| NDXP210514C13250000 | 2021-05-04 11:57AM EDT | 2021-05-14 | 313.52 | 320.70 | 330.90 | -11.68 | -3.59% | 1 | 3 | 26.55% |
| NDXP210519C13250000 | 2021-05-03 11:25AM EDT | 2021-05-19 | 632.92 | 366.30 | 373.70 | 0.00 | - | - | 1 | 25.60% |
| NDX210521C13250000 | 2021-05-04 10:44AM EDT | 2021-05-21 | 453.60 | 380.30 | 385.30 | 0.00 | - | 1 | 9 | 25.03% |
| NDXP210528C13250000 | 2021-04-26 12:32PM EDT | 2021-05-28 | 865.18 | 446.30 | 451.80 | 0.00 | - | 1 | 1 | 26.00% |
| NDX210618C13250000 | 2021-04-01 10:03AM EDT | 2021-06-18 | 559.30 | 840.00 | 849.00 | 0.00 | - | 24 | 39 | 40.56% |
| NDX210820C13250000 | 2021-03-02 11:30AM EDT | 2021-08-20 | 911.50 | 760.00 | 789.40 | 0.00 | - | - | 1 | 23.92% |
| NDX210917C13250000 | 2021-03-17 2:51PM EDT | 2021-09-17 | 930.50 | 1,271.10 | 1,278.00 | 0.00 | - | - | 1 | 36.50% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507P13250000 | 2021-05-06 10:58AM EDT | 2021-05-07 | 19.87 | 19.20 | 21.60 | -9.33 | -31.95% | 14 | 75 | 21.65% |
| NDXP210510P13250000 | 2021-05-06 10:29AM EDT | 2021-05-10 | 59.15 | 47.30 | 50.30 | +32.13 | +118.91% | 44 | 148 | 19.77% |
| NDXP210512P13250000 | 2021-05-05 9:45AM EDT | 2021-05-12 | 76.05 | 85.00 | 88.50 | +31.85 | +72.06% | 22 | 33 | 22.68% |
| NDXP210514P13250000 | 2021-05-04 1:41PM EDT | 2021-05-14 | 136.00 | 118.00 | 121.00 | 0.00 | - | 29 | 44 | 24.24% |
| NDXP210517P13250000 | 2021-05-04 10:18AM EDT | 2021-05-17 | 141.20 | 132.40 | 135.30 | 0.00 | - | 2 | 3 | 22.58% |
| NDX210521P13250000 | 2021-05-06 10:44AM EDT | 2021-05-21 | 173.00 | 180.00 | 183.20 | +5.20 | +3.10% | 9 | 39 | 24.07% |
| NDXP210524P13250000 | 2021-05-06 9:36AM EDT | 2021-05-24 | 204.50 | 195.90 | 199.00 | +64.60 | +46.18% | 1 | 4 | 23.44% |
| NDXP210528P13250000 | 2021-04-30 12:35PM EDT | 2021-05-28 | 133.30 | 236.20 | 240.40 | 0.00 | - | 2 | 24 | 24.50% |
| NDXP210604P13250000 | 2021-04-27 9:37AM EDT | 2021-06-04 | 152.43 | 271.90 | 276.70 | 0.00 | - | 10 | 12 | 23.89% |
| NDX210618P13250000 | 2021-05-05 3:50PM EDT | 2021-06-18 | 364.40 | 347.20 | 350.80 | +35.00 | +10.63% | 1 | 45 | 23.82% |
| NDX210820P13250000 | 2021-05-03 10:38AM EDT | 2021-08-20 | 438.45 | 592.90 | 599.00 | 0.00 | - | - | 1 | 23.98% |
| NDX210917P13250000 | 2021-04-29 12:22PM EDT | 2021-09-17 | 553.30 | 676.50 | 684.30 | 0.00 | - | 2 | 2 | 24.01% |
| NDX211217P13250000 | 2021-05-05 10:04AM EDT | 2021-12-17 | 883.58 | 907.40 | 917.90 | 0.00 | - | 1 | 4 | 24.18% |
© 2021 Verizon Media. All rights reserved.
