Strike:13325.00
Callsfor1 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210301C13325000 | 2021-02-26 2:18PM EST | 2021-03-01 | 7.00 | 1.50 | 4.50 | -108.20 | -93.92% | 9 | 9 | 25.21% |
| NDXP210303C13325000 | 2021-02-25 10:25AM EST | 2021-03-03 | 97.50 | 25.50 | 30.50 | 0.00 | - | 2 | 4 | 29.00% |
| NDXP210305C13325000 | 2021-02-26 3:49PM EST | 2021-03-05 | 83.25 | 49.50 | 54.50 | +10.60 | +14.59% | 10 | 10 | 29.23% |
| NDXP210308C13325000 | 2021-02-24 3:30PM EST | 2021-03-08 | 203.48 | 64.10 | 70.00 | 0.00 | - | 1 | 13 | 26.47% |
| NDXP210312C13325000 | 2021-02-25 9:56AM EST | 2021-03-12 | 235.83 | 106.40 | 111.90 | 0.00 | - | 1 | 13 | 27.38% |
| NDXP210315C13325000 | 2021-02-23 4:04PM EST | 2021-03-15 | 237.78 | 119.00 | 125.70 | 0.00 | - | 4 | 2 | 26.19% |
| NDXP210317C13325000 | 2021-02-26 11:15AM EST | 2021-03-17 | 164.70 | 139.80 | 146.40 | +164.70 | - | 2 | 2 | 26.77% |
| NDX210319C13325000 | 2021-02-26 3:54PM EST | 2021-03-19 | 172.80 | 154.10 | 160.10 | -67.83 | -28.19% | 5 | 43 | 26.67% |
| NDXP210322C13325000 | 2021-02-26 11:34AM EST | 2021-03-22 | 212.40 | 170.20 | 176.90 | +212.40 | - | 2 | 1 | 26.32% |
| NDXP210324C13325000 | 2021-02-25 3:31PM EST | 2021-03-24 | 210.70 | 189.10 | 196.10 | +210.70 | - | - | 2 | 26.81% |
| NDXP210329C13325000 | 2021-02-26 9:51AM EST | 2021-03-29 | 234.90 | 217.00 | 224.20 | +234.90 | - | 1 | 1 | 26.53% |
| NDXP210409C13325000 | 2021-02-16 10:52AM EST | 2021-04-09 | 853.44 | 283.40 | 290.60 | 0.00 | - | - | 1 | 26.77% |
| NDX210521C13325000 | 2021-01-29 3:37PM EST | 2021-05-21 | 692.90 | 479.10 | 488.60 | 0.00 | - | 1 | 1 | 27.11% |
| NDX210618C13325000 | 2021-02-22 10:38AM EST | 2021-06-18 | 826.90 | 583.10 | 592.50 | 0.00 | - | 1 | 7 | 27.15% |
| NDX210917C13325000 | 2020-10-09 10:03AM EST | 2021-09-17 | 586.10 | 574.10 | 669.00 | 0.00 | - | 1 | 1 | 22.13% |
Putsfor1 March 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210301P13325000 | 2021-02-25 2:45PM EST | 2021-03-01 | 396.00 | 424.50 | 442.00 | +396.00 | - | - | 1 | 39.16% |
| NDXP210303P13325000 | 2021-02-26 1:03PM EST | 2021-03-03 | 392.75 | 439.90 | 474.20 | -18.95 | -4.60% | 1 | 7 | 36.87% |
| NDXP210305P13325000 | 2021-02-26 9:38AM EST | 2021-03-05 | 436.82 | 470.90 | 494.20 | +197.22 | +82.31% | 5 | 7 | 34.12% |
| NDXP210308P13325000 | 2021-02-25 9:46AM EST | 2021-03-08 | 256.52 | 479.80 | 516.30 | +256.52 | - | - | 1 | 31.26% |
| NDXP210310P13325000 | 2021-02-22 11:46AM EST | 2021-03-10 | 264.40 | 506.00 | 533.70 | 0.00 | - | 2 | 7 | 30.60% |
| NDXP210312P13325000 | 2021-02-26 1:03PM EST | 2021-03-12 | 485.18 | 529.70 | 553.50 | +202.70 | +71.76% | 1 | 4 | 30.51% |
| NDXP210315P13325000 | 2021-02-22 10:15AM EST | 2021-03-15 | 273.30 | 536.80 | 573.90 | 0.00 | - | 1 | 3 | 29.65% |
| NDX210319P13325000 | 2021-02-26 9:40AM EST | 2021-03-19 | 514.65 | 578.00 | 600.90 | +18.23 | +3.67% | 1 | 26 | 29.00% |
| NDXP210326P13325000 | 2021-02-25 10:24AM EST | 2021-03-26 | 469.40 | 630.20 | 654.30 | 0.00 | - | 1 | 3 | 29.09% |
| NDX210416P13325000 | 2021-02-25 11:23AM EST | 2021-04-16 | 624.50 | 747.50 | 767.30 | 0.00 | - | 1 | 2 | 28.16% |
| NDX210917P13325000 | 2021-01-21 2:02PM EST | 2021-09-17 | 1,130.80 | 1,025.60 | 1,034.50 | 0.00 | - | 3 | 3 | 20.84% |
| NDX211217P13325000 | 2021-01-21 9:42AM EST | 2021-12-17 | 1,360.80 | 1,240.20 | 1,280.10 | 0.00 | - | 1 | 1 | 22.65% |
© 2021 Verizon Media. All rights reserved.
