Strike:13275.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210512C13275000 | 2021-05-05 11:04AM EDT | 2021-05-12 | 410.59 | 452.10 | 471.80 | 0.00 | - | 2 | 12 | 25.42% |
| NDXP210514C13275000 | 2021-05-03 9:36AM EDT | 2021-05-14 | 658.68 | 468.90 | 485.10 | 0.00 | - | 2 | 3 | 24.53% |
| NDX210521C13275000 | 2021-04-01 10:08AM EDT | 2021-05-21 | 849.40 | 689.20 | 698.50 | 0.00 | - | 2 | 8 | 41.83% |
| NDXP210604C13275000 | 2021-04-13 11:01AM EDT | 2021-06-04 | 878.90 | 589.60 | 600.50 | 0.00 | - | 1 | 1 | 22.25% |
| NDX210618C13275000 | 2021-04-01 10:14AM EDT | 2021-06-18 | 557.00 | 820.80 | 829.60 | 0.00 | - | 31 | 34 | 31.79% |
| NDX210820C13275000 | 2021-03-02 11:25AM EDT | 2021-08-20 | 918.70 | 745.20 | 775.20 | 0.00 | - | - | 2 | 18.11% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510P13275000 | 2021-05-07 1:07PM EDT | 2021-05-10 | 3.25 | 2.35 | 3.60 | -13.55 | -80.65% | 6 | 25 | 20.26% |
| NDXP210512P13275000 | 2021-05-05 9:45AM EDT | 2021-05-12 | 81.80 | 15.00 | 16.90 | 0.00 | - | 22 | 23 | 22.14% |
| NDXP210514P13275000 | 2021-05-07 3:57PM EDT | 2021-05-14 | 30.35 | 29.70 | 31.80 | -74.65 | -71.10% | 36 | 40 | 22.60% |
| NDXP210517P13275000 | 2021-05-06 2:04PM EDT | 2021-05-17 | 121.22 | 40.00 | 42.30 | 0.00 | - | 1 | 1 | 20.86% |
| NDXP210519P13275000 | 2021-05-07 9:44AM EDT | 2021-05-19 | 81.85 | 57.20 | 59.60 | -84.75 | -50.87% | 1 | 26 | 21.68% |
| NDX210521P13275000 | 2021-05-05 3:50PM EDT | 2021-05-21 | 202.70 | 69.90 | 72.50 | 0.00 | - | 4 | 64 | 21.77% |
| NDXP210524P13275000 | 2021-05-03 9:57AM EDT | 2021-05-24 | 90.10 | 85.60 | 88.20 | -122.10 | -57.54% | 2 | 3 | 21.53% |
| NDXP210528P13275000 | 2021-04-27 11:27AM EDT | 2021-05-28 | 142.70 | 117.30 | 120.10 | 0.00 | - | 1 | 7 | 22.44% |
| NDXP210604P13275000 | 2021-05-06 10:56AM EDT | 2021-06-04 | 269.77 | 149.60 | 152.80 | 0.00 | - | 2 | 40 | 22.02% |
| NDXP210611P13275000 | 2021-05-03 9:51AM EDT | 2021-06-11 | 190.91 | 187.10 | 189.60 | 0.00 | - | 1 | 2 | 22.21% |
| NDX210618P13275000 | 2021-05-07 12:43PM EDT | 2021-06-18 | 231.10 | 221.80 | 224.60 | -103.40 | -30.91% | 2 | 38 | 22.40% |
| NDX210820P13275000 | 2021-04-13 9:57AM EDT | 2021-08-20 | 505.70 | 466.50 | 470.00 | 0.00 | - | 3 | 3 | 23.18% |
| NDX210917P13275000 | 2021-04-28 11:02AM EDT | 2021-09-17 | 536.70 | 550.20 | 554.60 | 0.00 | - | - | 80 | 23.29% |
| NDX211217P13275000 | 2021-02-16 1:13AM EDT | 2021-12-17 | 1,242.90 | 1,345.70 | 1,369.40 | 0.00 | - | - | 1 | 37.65% |
© 2021 Verizon Media. All rights reserved.
