Strike:13800.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510C13800000 | 2021-05-07 4:04PM EDT | 2021-05-10 | 21.13 | 20.00 | 22.90 | +5.73 | +37.21% | 526 | 1,038 | 10.81% |
| NDXP210512C13800000 | 2021-05-07 4:07PM EDT | 2021-05-12 | 60.20 | 59.70 | 62.50 | +33.03 | +121.57% | 7 | 7 | 15.17% |
| NDXP210514C13800000 | 2021-05-07 2:47PM EDT | 2021-05-14 | 85.95 | 85.80 | 89.00 | +36.75 | +74.70% | 29 | 19 | 16.46% |
| NDXP210517C13800000 | 2021-05-07 10:19AM EDT | 2021-05-17 | 157.60 | 101.90 | 105.00 | +109.98 | +230.95% | 3 | 2 | 15.58% |
| NDXP210519C13800000 | 2021-05-06 11:17AM EDT | 2021-05-19 | 64.73 | 124.10 | 127.00 | 0.00 | - | 3 | 55 | 16.48% |
| NDX210521C13800000 | 2021-05-07 4:06PM EDT | 2021-05-21 | 139.00 | 139.80 | 143.10 | +43.85 | +46.09% | 32 | 136 | 16.78% |
| NDXP210526C13800000 | 2021-05-07 3:58PM EDT | 2021-05-26 | 178.75 | 178.90 | 182.00 | +30.25 | +20.37% | 1 | 3 | 17.55% |
| NDXP210528C13800000 | 2021-05-07 12:48PM EDT | 2021-05-28 | 217.90 | 196.80 | 200.10 | +44.90 | +25.95% | 5 | 12 | 18.08% |
| NDXP210601C13800000 | 2021-05-04 11:26AM EDT | 2021-06-01 | 171.60 | 209.00 | 212.10 | 0.00 | - | 1 | 3 | 17.42% |
| NDXP210602C13800000 | 2021-05-03 11:42AM EDT | 2021-06-02 | 318.02 | 217.30 | 220.40 | 0.00 | - | 1 | 4 | 17.65% |
| NDXP210604C13800000 | 2021-05-07 9:36AM EDT | 2021-06-04 | 258.10 | 233.80 | 237.40 | +42.35 | +19.63% | 52 | 60 | 18.13% |
| NDXP210607C13800000 | 2021-05-04 4:13PM EDT | 2021-06-07 | 216.35 | 244.70 | 247.80 | 0.00 | - | 1 | 3 | 17.89% |
| NDXP210611C13800000 | 2021-05-07 12:54PM EDT | 2021-06-11 | 293.45 | 276.70 | 279.80 | +52.00 | +21.54% | 1 | 1 | 18.73% |
| NDX210618C13800000 | 2021-05-07 12:21PM EDT | 2021-06-18 | 350.00 | 313.20 | 316.50 | +75.50 | +27.50% | 227 | 218 | 19.08% |
| NDXP210625C13800000 | 2021-05-05 3:21PM EDT | 2021-06-25 | 295.17 | 352.90 | 356.60 | 0.00 | - | 2 | 9 | 19.66% |
| NDX210716C13800000 | 2021-05-05 9:32AM EDT | 2021-07-16 | 451.91 | 437.00 | 443.70 | 0.00 | - | 1 | 4 | 20.09% |
| NDX210820C13800000 | 2021-05-06 1:01PM EDT | 2021-08-20 | 523.15 | 564.40 | 572.40 | 0.00 | - | 11 | 13 | 20.78% |
| NDX210917C13800000 | 2021-04-21 9:30AM EDT | 2021-09-17 | 765.70 | 648.10 | 658.50 | 0.00 | - | 1 | 26 | 21.07% |
| NDX211015C13800000 | 2021-04-14 10:12AM EDT | 2021-10-15 | 980.00 | 727.90 | 738.50 | 0.00 | - | 18 | 4 | 21.35% |
| NDX211217C13800000 | 2021-04-09 9:33AM EDT | 2021-12-17 | 952.30 | 882.40 | 894.40 | 0.00 | - | 1 | 4 | 21.74% |
| NDX220318C13800000 | 2021-02-02 3:55PM EDT | 2022-03-18 | 1,347.00 | 791.00 | 841.00 | 0.00 | - | - | 0 | 17.28% |
| NDX220617C13800000 | 2021-02-23 12:22PM EDT | 2022-06-17 | 1,264.00 | 813.00 | 960.00 | 0.00 | - | 1 | 0 | 17.28% |
| NDX221216C13800000 | 2021-03-26 11:44AM EDT | 2022-12-16 | 1,110.15 | 1,626.00 | 1,676.00 | 0.00 | - | 5 | 5 | 24.71% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510P13800000 | 2021-05-07 4:12PM EDT | 2021-05-10 | 97.39 | 89.60 | 101.10 | -273.61 | -73.75% | 36 | 20 | 10.29% |
| NDXP210512P13800000 | 2021-05-07 11:44AM EDT | 2021-05-12 | 109.28 | 130.40 | 140.20 | -194.62 | -64.04% | 2 | 4 | 14.73% |
| NDXP210514P13800000 | 2021-05-06 3:53PM EDT | 2021-05-14 | 167.43 | 158.60 | 166.20 | -102.48 | -37.97% | 3 | 31 | 16.03% |
| NDXP210517P13800000 | 2021-05-06 3:53PM EDT | 2021-05-17 | 284.60 | 173.40 | 182.50 | 0.00 | - | 10 | 16 | 15.26% |
| NDXP210519P13800000 | 2021-05-06 11:23AM EDT | 2021-05-19 | 404.15 | 199.40 | 207.60 | 0.00 | - | 4 | 19 | 16.51% |
| NDX210521P13800000 | 2021-05-07 3:24PM EDT | 2021-05-21 | 212.00 | 215.90 | 221.80 | -149.32 | -41.33% | 4 | 470 | 16.63% |
| NDXP210524P13800000 | 2021-05-05 10:24AM EDT | 2021-05-24 | 371.26 | 234.00 | 242.60 | 0.00 | - | 1 | 13 | 16.87% |
| NDXP210526P13800000 | 2021-05-07 3:58PM EDT | 2021-05-26 | 262.88 | 254.10 | 262.60 | -6.27 | -2.33% | 1 | 4 | 17.58% |
| NDXP210528P13800000 | 2021-05-07 10:11AM EDT | 2021-05-28 | 267.75 | 274.00 | 280.10 | -194.35 | -42.06% | 2 | 6 | 18.06% |
| NDXP210601P13800000 | 2021-05-07 10:11AM EDT | 2021-06-01 | 279.95 | 285.20 | 294.10 | -192.95 | -40.80% | 1 | 3 | 17.54% |
| NDXP210602P13800000 | 2021-04-28 12:51PM EDT | 2021-06-02 | 293.55 | 293.90 | 302.30 | 0.00 | - | - | 2 | 17.76% |
| NDXP210604P13800000 | 2021-05-04 9:58AM EDT | 2021-06-04 | 484.80 | 312.50 | 318.80 | 0.00 | - | - | 2 | 18.21% |
| NDX210618P13800000 | 2021-05-07 12:25PM EDT | 2021-06-18 | 389.50 | 393.10 | 399.50 | -121.58 | -23.79% | 17 | 192 | 19.23% |
| NDXP210625P13800000 | 2021-05-06 1:41PM EDT | 2021-06-25 | 577.28 | 431.70 | 438.80 | 0.00 | - | 5 | 6 | 19.76% |
| NDX210716P13800000 | 2021-05-04 1:28PM EDT | 2021-07-16 | 714.10 | 521.40 | 526.10 | 0.00 | - | 1 | 4 | 20.18% |
| NDX210820P13800000 | 2021-05-06 1:01PM EDT | 2021-08-20 | 758.84 | 657.40 | 662.40 | 0.00 | - | 11 | 14 | 21.12% |
| NDX210917P13800000 | 2021-04-27 10:12AM EDT | 2021-09-17 | 720.00 | 746.20 | 751.00 | 0.00 | - | 3 | 17 | 21.45% |
| NDX211015P13800000 | 2021-05-05 3:15PM EDT | 2021-10-15 | 965.50 | 825.30 | 832.50 | 0.00 | - | 2 | 1 | 21.74% |
| NDX211217P13800000 | 2021-05-04 10:12AM EDT | 2021-12-17 | 1,161.00 | 990.60 | 998.00 | 0.00 | - | 1 | 147 | 22.30% |
| NDX220617P13800000 | 2021-02-23 1:30PM EDT | 2022-06-17 | 2,087.00 | 1,846.80 | 2,016.20 | 0.00 | - | - | 2 | 34.33% |
© 2021 Verizon Media. All rights reserved.
