Strike:13825.00
Callsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210226C13825000 | 2021-02-25 10:13AM EST | 2021-02-26 | 0.88 | 0.00 | 0.90 | -0.21 | -19.27% | 10 | 19 | 53.71% |
| NDXP210301C13825000 | 2021-02-23 10:48AM EST | 2021-03-01 | 4.52 | 0.00 | 2.00 | 0.00 | - | 2 | 11 | 32.04% |
| NDXP210303C13825000 | 2021-02-23 11:02AM EST | 2021-03-03 | 9.45 | 1.50 | 4.70 | 0.00 | - | 6 | 12 | 29.67% |
| NDXP210305C13825000 | 2021-02-25 3:32PM EST | 2021-03-05 | 9.60 | 6.60 | 10.40 | -7.60 | -44.19% | 1 | 2 | 29.56% |
| NDXP210310C13825000 | 2021-02-23 10:58AM EST | 2021-03-10 | 29.70 | 17.10 | 22.30 | 0.00 | - | 2 | 8 | 27.27% |
| NDXP210312C13825000 | 2021-02-23 10:56AM EST | 2021-03-12 | 55.14 | 24.10 | 29.10 | +16.59 | +43.04% | 2 | 6 | 27.09% |
| NDXP210315C13825000 | 2021-02-23 2:46PM EST | 2021-03-15 | 41.40 | 29.00 | 34.90 | 0.00 | - | 1 | 5 | 25.92% |
| NDXP210317C13825000 | 2021-02-22 4:03PM EST | 2021-03-17 | 58.20 | 38.00 | 44.30 | 0.00 | - | 1 | 3 | 26.26% |
| NDX210319C13825000 | 2021-02-25 3:54PM EST | 2021-03-19 | 48.85 | 44.90 | 50.80 | -228.05 | -82.36% | 1 | 14 | 26.05% |
| NDXP210326C13825000 | 2021-02-25 3:41PM EST | 2021-03-26 | 78.13 | 73.60 | 79.90 | -81.63 | -51.10% | 1 | 8 | 26.20% |
| NDXP210401C13825000 | 2021-02-04 1:55PM EST | 2021-04-01 | 147.79 | 97.70 | 104.60 | -47.81 | -24.44% | 4 | 4 | 26.24% |
| NDXP210409C13825000 | 2021-02-16 12:36PM EST | 2021-04-09 | 474.90 | 126.00 | 133.40 | 0.00 | - | - | 1 | 26.00% |
| NDX210416C13825000 | 2021-01-25 10:52AM EST | 2021-04-16 | 452.50 | 202.50 | 205.80 | 0.00 | - | 1 | 1 | 29.04% |
| NDX210521C13825000 | 2021-01-26 2:18PM EST | 2021-05-21 | 653.60 | 278.60 | 288.80 | 0.00 | - | 1 | 1 | 26.26% |
| NDX210618C13825000 | 2021-01-25 1:15PM EST | 2021-06-18 | 692.80 | 526.10 | 530.90 | 0.00 | - | 1 | 2 | 32.06% |
Putsfor26 February 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210301P13825000 | 2021-02-16 10:12AM EST | 2021-03-01 | 201.50 | 974.40 | 1,010.00 | 0.00 | - | 1 | 2 | 43.91% |
| NDXP210303P13825000 | 2021-02-19 2:35PM EST | 2021-03-03 | 882.11 | 977.40 | 1,013.20 | 0.00 | - | 1 | 17 | 37.52% |
| NDXP210310P13825000 | 2021-02-17 9:47AM EST | 2021-03-10 | 375.83 | 993.70 | 1,031.60 | 0.00 | - | - | 1 | 30.51% |
| NDXP210312P13825000 | 2021-02-16 10:52AM EST | 2021-03-12 | 308.07 | 1,003.10 | 1,040.50 | 0.00 | - | - | 5 | 30.23% |
| NDX210319P13825000 | 2021-02-05 2:33PM EST | 2021-03-19 | 696.33 | 1,030.50 | 1,053.80 | 0.00 | - | 1 | 3 | 27.00% |
| NDXP210326P13825000 | 2021-02-16 2:34PM EST | 2021-03-26 | 433.70 | 1,054.10 | 1,089.50 | 0.00 | - | - | 12 | 27.62% |
| NDXP210329P13825000 | 2021-02-19 10:29AM EST | 2021-03-29 | 479.51 | 1,060.40 | 1,099.00 | 0.00 | - | 1 | 1 | 27.24% |
| NDX210416P13825000 | 2021-02-17 10:21AM EST | 2021-04-16 | 661.50 | 1,133.90 | 1,170.80 | 0.00 | - | - | 1 | 26.96% |
| NDX210716P13825000 | 2021-02-16 12:13AM EST | 2021-07-16 | 1,002.40 | 1,439.20 | 1,479.10 | 0.00 | - | - | 1 | 27.10% |
© 2021 Verizon Media. All rights reserved.
