Strike:13700.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510C13700000 | 2021-05-07 2:54PM EDT | 2021-05-10 | 75.00 | 65.10 | 74.60 | +50.28 | +203.40% | 31 | 31 | 12.97% |
| NDXP210512C13700000 | 2021-05-07 1:40PM EDT | 2021-05-12 | 112.35 | 109.80 | 118.20 | +41.95 | +59.59% | 23 | 6 | 16.89% |
| NDXP210514C13700000 | 2021-05-07 4:02PM EDT | 2021-05-14 | 139.90 | 139.10 | 145.10 | +32.80 | +30.63% | 51 | 44 | 17.83% |
| NDXP210517C13700000 | 2021-05-07 4:01PM EDT | 2021-05-17 | 158.60 | 154.20 | 162.10 | +80.14 | +102.14% | 2 | 23 | 16.80% |
| NDXP210519C13700000 | 2021-05-06 12:25PM EDT | 2021-05-19 | 141.58 | 177.30 | 185.00 | 0.00 | - | 2 | 3 | 17.65% |
| NDX210521C13700000 | 2021-05-07 12:54PM EDT | 2021-05-21 | 214.90 | 194.50 | 200.30 | +92.75 | +75.93% | 13 | 36 | 17.77% |
| NDXP210528C13700000 | 2021-05-07 3:55PM EDT | 2021-05-28 | 263.30 | 254.40 | 260.10 | +85.90 | +48.42% | 6 | 11 | 19.07% |
| NDXP210601C13700000 | 2021-05-07 3:55PM EDT | 2021-06-01 | 275.80 | 265.90 | 273.60 | +60.35 | +28.01% | 6 | 6 | 18.42% |
| NDXP210602C13700000 | 2021-05-05 10:06AM EDT | 2021-06-02 | 246.94 | 273.30 | 281.20 | 0.00 | - | 52 | 52 | 18.58% |
| NDXP210604C13700000 | 2021-05-07 3:57PM EDT | 2021-06-04 | 295.55 | 290.90 | 296.60 | -153.80 | -34.23% | 3 | 5 | 18.92% |
| NDXP210607C13700000 | 2021-05-07 3:57PM EDT | 2021-06-07 | 306.40 | 299.90 | 307.80 | -152.25 | -33.20% | 2 | 2 | 18.69% |
| NDXP210611C13700000 | 2021-05-07 12:41PM EDT | 2021-06-11 | 351.35 | 332.30 | 340.00 | -134.65 | -27.71% | 20 | 1 | 19.49% |
| NDX210618C13700000 | 2021-05-07 1:30PM EDT | 2021-06-18 | 371.00 | 370.20 | 376.00 | +89.65 | +31.86% | 30 | 27 | 19.73% |
| NDXP210625C13700000 | 2021-05-04 3:45PM EDT | 2021-06-25 | 343.19 | 409.00 | 416.20 | 0.00 | - | - | 2 | 20.28% |
| NDX210716C13700000 | 2021-05-05 9:33AM EDT | 2021-07-16 | 501.60 | 495.30 | 502.20 | 0.00 | - | 1 | 15 | 20.56% |
| NDX210917C13700000 | 2021-02-22 2:00PM EDT | 2021-09-17 | 919.60 | 512.20 | 517.50 | 0.00 | - | 5 | 4 | 15.37% |
| NDX211217C13700000 | 2021-05-05 11:34AM EDT | 2021-12-17 | 924.30 | 938.80 | 951.00 | 0.00 | - | 5 | 12 | 21.98% |
| NDX220617C13700000 | 2021-04-09 10:29AM EDT | 2022-06-17 | 1,374.50 | 1,206.70 | 1,309.30 | 0.00 | - | 4 | 6 | 22.57% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510P13700000 | 2021-05-07 3:44PM EDT | 2021-05-10 | 48.20 | 43.10 | 46.40 | -205.75 | -81.02% | 31 | 32 | 11.23% |
| NDXP210512P13700000 | 2021-05-07 2:10PM EDT | 2021-05-12 | 105.40 | 88.10 | 91.30 | -120.80 | -53.40% | 11 | 13 | 15.75% |
| NDXP210514P13700000 | 2021-05-07 3:19PM EDT | 2021-05-14 | 111.50 | 116.50 | 119.90 | -116.25 | -51.04% | 41 | 16 | 17.10% |
| NDXP210517P13700000 | 2021-05-07 10:54AM EDT | 2021-05-17 | 133.10 | 133.30 | 136.60 | -154.08 | -53.65% | 1 | 8 | 16.15% |
| NDXP210519P13700000 | 2021-05-05 11:01AM EDT | 2021-05-19 | 337.86 | 158.30 | 161.60 | 0.00 | - | 1 | 5 | 17.27% |
| NDX210521P13700000 | 2021-05-07 3:30PM EDT | 2021-05-21 | 178.30 | 174.80 | 178.20 | -104.30 | -36.91% | 35 | 208 | 17.54% |
| NDXP210524P13700000 | 2021-05-06 9:44AM EDT | 2021-05-24 | 190.51 | 194.80 | 198.00 | -169.49 | -47.08% | 2 | 8 | 17.60% |
| NDXP210526P13700000 | 2021-05-04 9:54AM EDT | 2021-05-26 | 363.15 | 214.70 | 217.90 | 0.00 | - | 2 | 2 | 18.24% |
| NDXP210528P13700000 | 2021-05-07 2:47PM EDT | 2021-05-28 | 255.15 | 233.70 | 237.10 | -197.97 | -43.69% | 6 | 5 | 18.82% |
| NDXP210601P13700000 | 2021-05-07 1:42PM EDT | 2021-06-01 | 266.46 | 245.90 | 249.00 | +13.01 | +5.13% | 5 | 2 | 18.08% |
| NDXP210602P13700000 | 2021-04-28 12:51PM EDT | 2021-06-02 | 261.25 | 254.40 | 257.70 | 0.00 | - | - | 2 | 18.32% |
| NDXP210604P13700000 | 2021-04-19 2:10PM EDT | 2021-06-04 | 349.80 | 272.60 | 276.30 | 0.00 | - | 3 | 8 | 18.89% |
| NDX210618P13700000 | 2021-05-07 2:06PM EDT | 2021-06-18 | 376.32 | 353.80 | 357.10 | +20.82 | +5.86% | 1 | 91 | 19.78% |
| NDX210716P13700000 | 2021-04-30 11:08AM EDT | 2021-07-16 | 473.50 | 480.10 | 484.60 | 0.00 | - | 11 | 115 | 20.65% |
| NDX210820P13700000 | 2021-04-07 12:40PM EDT | 2021-08-20 | 784.00 | 615.70 | 620.40 | 0.00 | - | 4 | 5 | 21.50% |
| NDX210917P13700000 | 2021-04-09 2:16PM EDT | 2021-09-17 | 692.65 | 704.10 | 708.90 | 0.00 | - | 1 | 6 | 21.79% |
| NDX211015P13700000 | 2021-05-05 1:53PM EDT | 2021-10-15 | 870.80 | 783.00 | 789.90 | 0.00 | - | 9 | 9 | 22.04% |
| NDX211119P13700000 | 2021-04-13 12:36PM EDT | 2021-11-19 | 905.70 | 879.80 | 885.90 | 0.00 | - | 1 | 1 | 22.38% |
| NDX211217P13700000 | 2021-05-05 11:34AM EDT | 2021-12-17 | 1,026.20 | 947.70 | 954.60 | 0.00 | - | 5 | 18 | 22.55% |
| NDX220318P13700000 | 2021-03-08 10:31AM EDT | 2022-03-18 | 1,959.00 | 1,303.00 | 1,351.00 | 0.00 | - | - | 3 | 26.86% |
| NDX220617P13700000 | 2021-04-28 2:18PM EDT | 2022-06-17 | 1,252.00 | 1,226.10 | 1,327.50 | 0.00 | - | 1 | 2 | 23.26% |
| NDX221216P13700000 | 2021-02-18 4:39PM EDT | 2022-12-16 | 1,967.00 | 2,088.20 | 2,296.70 | 0.00 | - | - | 3 | 33.49% |
| NDX231215P13700000 | 2021-04-26 10:04AM EDT | 2023-12-15 | 1,923.66 | 1,659.30 | 2,209.30 | 0.00 | - | 6 | 6 | 25.32% |
© 2021 Verizon Media. All rights reserved.
