Strike:13900.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510C13900000 | 2021-05-07 4:08PM EDT | 2021-05-10 | 5.69 | 4.80 | 6.50 | +0.46 | +8.80% | 254 | 57 | 11.17% |
| NDXP210512C13900000 | 2021-05-07 3:58PM EDT | 2021-05-12 | 29.30 | 25.80 | 28.20 | +12.55 | +74.93% | 51 | 6 | 14.18% |
| NDXP210514C13900000 | 2021-05-07 2:07PM EDT | 2021-05-14 | 53.50 | 45.90 | 48.60 | +23.53 | +78.51% | 32 | 29 | 15.39% |
| NDXP210517C13900000 | 2021-05-07 2:07PM EDT | 2021-05-17 | 57.30 | 59.70 | 62.10 | +29.00 | +102.47% | 10 | 8 | 14.62% |
| NDXP210519C13900000 | 2021-05-07 11:19AM EDT | 2021-05-19 | 117.82 | 79.60 | 82.00 | -50.98 | -30.20% | 2 | 8 | 15.60% |
| NDX210521C13900000 | 2021-05-07 1:36PM EDT | 2021-05-21 | 95.00 | 93.70 | 96.40 | +17.77 | +23.01% | 27 | 213 | 15.91% |
| NDXP210524C13900000 | 2021-05-07 12:39PM EDT | 2021-05-24 | 121.42 | 111.40 | 114.10 | -115.38 | -48.72% | 2 | 9 | 16.05% |
| NDXP210526C13900000 | 2021-05-03 12:45PM EDT | 2021-05-26 | 155.27 | 129.50 | 132.30 | -52.76 | -25.36% | 3 | 5 | 16.73% |
| NDXP210528C13900000 | 2021-05-07 2:57PM EDT | 2021-05-28 | 155.10 | 146.90 | 149.80 | +40.10 | +34.87% | 4 | 49 | 17.31% |
| NDXP210601C13900000 | 2021-05-06 3:59PM EDT | 2021-06-01 | 138.00 | 158.30 | 161.20 | 0.00 | - | 3 | 54 | 16.69% |
| NDXP210604C13900000 | 2021-05-04 12:52PM EDT | 2021-06-04 | 139.90 | 182.60 | 185.80 | 0.00 | - | 9 | 26 | 17.45% |
| NDXP210607C13900000 | 2021-04-30 3:49PM EDT | 2021-06-07 | 325.05 | 192.90 | 196.00 | 0.00 | - | 7 | 7 | 17.24% |
| NDXP210611C13900000 | 2021-05-07 12:51PM EDT | 2021-06-11 | 244.20 | 224.20 | 227.20 | +27.20 | +12.53% | 46 | 3 | 18.11% |
| NDX210618C13900000 | 2021-05-07 2:29PM EDT | 2021-06-18 | 259.65 | 259.90 | 262.90 | +4.35 | +1.70% | 3 | 383 | 18.49% |
| NDX210716C13900000 | 2021-05-05 9:35AM EDT | 2021-07-16 | 431.00 | 384.50 | 388.80 | +36.60 | +9.28% | 1 | 7 | 19.63% |
| NDX210820C13900000 | 2021-04-27 2:04PM EDT | 2021-08-20 | 699.99 | 512.10 | 517.20 | 0.00 | - | 5 | 8 | 20.41% |
| NDX210917C13900000 | 2021-05-04 2:22PM EDT | 2021-09-17 | 530.30 | 598.10 | 602.60 | 0.00 | - | 1 | 4 | 20.73% |
| NDX211119C13900000 | 2021-04-14 3:42PM EDT | 2021-11-19 | 907.30 | 764.20 | 773.20 | 0.00 | - | 1 | 0 | 21.33% |
| NDX211217C13900000 | 2021-03-01 2:03PM EDT | 2021-12-17 | 899.00 | 604.50 | 638.60 | 0.00 | - | 1 | 19 | 16.81% |
| NDX220318C13900000 | 2021-04-29 12:01PM EDT | 2022-03-18 | 1,133.00 | 984.30 | 1,024.20 | 0.00 | - | 33 | 34 | 21.76% |
| NDX221216C13900000 | 2021-04-30 2:33PM EDT | 2022-12-16 | 1,584.90 | 1,355.10 | 1,458.00 | 0.00 | - | 18 | 18 | 22.18% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510P13900000 | 2021-05-05 3:25PM EDT | 2021-05-10 | 207.45 | 173.20 | 185.90 | -224.72 | -52.00% | 6 | 3 | 10.71% |
| NDXP210512P13900000 | 2021-04-30 3:00PM EDT | 2021-05-12 | 187.85 | 196.10 | 207.30 | 0.00 | - | 3 | 3 | 13.92% |
| NDXP210514P13900000 | 2021-05-07 3:17PM EDT | 2021-05-14 | 207.63 | 216.40 | 227.60 | -93.22 | -30.99% | 9 | 12 | 15.17% |
| NDXP210517P13900000 | 2021-04-29 9:50AM EDT | 2021-05-17 | 185.72 | 231.10 | 240.90 | 0.00 | - | 1 | 1 | 14.42% |
| NDXP210519P13900000 | 2021-05-03 10:27AM EDT | 2021-05-19 | 206.70 | 254.30 | 263.70 | 0.00 | - | 1 | 2 | 15.75% |
| NDX210521P13900000 | 2021-05-07 3:30PM EDT | 2021-05-21 | 274.05 | 266.40 | 278.70 | -189.54 | -40.89% | 9 | 70 | 16.11% |
| NDXP210524P13900000 | 2021-04-28 10:11AM EDT | 2021-05-24 | 256.10 | 284.80 | 296.20 | 0.00 | - | 1 | 27 | 16.21% |
| NDXP210528P13900000 | 2021-05-07 11:14AM EDT | 2021-05-28 | 296.80 | 322.90 | 332.30 | -154.90 | -34.29% | 1 | 15 | 17.49% |
| NDXP210601P13900000 | 2021-04-28 12:51PM EDT | 2021-06-01 | 320.85 | 331.50 | 345.60 | 0.00 | - | - | 2 | 16.99% |
| NDXP210602P13900000 | 2021-04-28 12:51PM EDT | 2021-06-02 | 329.05 | 339.60 | 353.60 | 0.00 | - | - | 2 | 17.23% |
| NDXP210604P13900000 | 2021-05-07 10:46AM EDT | 2021-06-04 | 348.70 | 358.20 | 369.10 | -111.95 | -24.30% | 1 | 1 | 17.66% |
| NDXP210607P13900000 | 2021-05-07 10:46AM EDT | 2021-06-07 | 358.75 | 366.90 | 380.90 | -111.02 | -23.63% | 1 | 1 | 17.54% |
| NDXP210611P13900000 | 2021-04-30 10:57AM EDT | 2021-06-11 | 378.90 | 397.90 | 410.00 | 0.00 | - | 2 | 2 | 18.27% |
| NDX210618P13900000 | 2021-05-05 9:33AM EDT | 2021-06-18 | 428.87 | 439.50 | 446.50 | -93.23 | -17.86% | 1 | 338 | 18.68% |
| NDX210716P13900000 | 2021-05-07 10:51AM EDT | 2021-07-16 | 560.00 | 564.60 | 571.40 | +25.25 | +4.72% | 3 | 6 | 19.73% |
| NDX210917P13900000 | 2021-05-04 9:44AM EDT | 2021-09-17 | 889.70 | 785.10 | 796.00 | 0.00 | - | 3 | 3 | 21.14% |
| NDX211015P13900000 | 2021-04-13 3:26PM EDT | 2021-10-15 | 862.92 | 869.70 | 877.30 | 0.00 | - | 10 | 2 | 21.45% |
| NDX211119P13900000 | 2021-04-13 12:36PM EDT | 2021-11-19 | 915.10 | 967.10 | 975.00 | 0.00 | - | 1 | 0 | 21.88% |
| NDX211217P13900000 | 2021-04-07 9:54AM EDT | 2021-12-17 | 1,191.40 | 1,035.30 | 1,042.90 | 0.00 | - | 100 | 43 | 22.05% |
| NDX220318P13900000 | 2021-04-29 12:01PM EDT | 2022-03-18 | 1,221.60 | 1,191.40 | 1,231.30 | 0.00 | - | - | 33 | 22.30% |
| NDX220617P13900000 | 2021-05-06 9:54AM EDT | 2022-06-17 | 1,520.00 | 1,316.90 | 1,417.20 | 0.00 | - | 2 | 4 | 22.88% |
| NDX221216P13900000 | 2021-04-30 2:33PM EDT | 2022-12-16 | 1,626.60 | 1,591.80 | 1,693.20 | 0.00 | - | 18 | 18 | 23.00% |
© 2021 Verizon Media. All rights reserved.
