Strike:13925.00
Callsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507C13925000 | 2021-05-04 3:50PM EDT | 2021-05-07 | 6.05 | 0.25 | 1.00 | 0.00 | - | 14 | 29 | 20.37% |
| NDXP210510C13925000 | 2021-05-04 4:00PM EDT | 2021-05-10 | 11.90 | 2.15 | 3.30 | 0.00 | - | 3 | 4 | 15.52% |
| NDXP210512C13925000 | 2021-05-05 9:31AM EDT | 2021-05-12 | 9.05 | 7.70 | 10.10 | -28.38 | -75.82% | 1 | 2 | 16.47% |
| NDXP210514C13925000 | 2021-05-05 2:34PM EDT | 2021-05-14 | 30.15 | 17.60 | 19.40 | 0.00 | - | 5 | 23 | 17.17% |
| NDXP210517C13925000 | 2021-05-05 2:20PM EDT | 2021-05-17 | 41.20 | 25.40 | 27.40 | 0.00 | - | 5 | 53 | 16.47% |
| NDXP210519C13925000 | 2021-05-05 10:00AM EDT | 2021-05-19 | 70.85 | 39.40 | 41.40 | 0.00 | - | 1 | 7 | 17.49% |
| NDX210521C13925000 | 2021-05-06 10:40AM EDT | 2021-05-21 | 52.70 | 49.00 | 51.20 | -18.90 | -26.40% | 4 | 144 | 17.69% |
| NDXP210524C13925000 | 2021-05-05 1:47PM EDT | 2021-05-24 | 95.00 | 65.10 | 67.50 | 0.00 | - | 2 | 9 | 18.11% |
| NDXP210528C13925000 | 2021-05-04 10:48AM EDT | 2021-05-28 | 125.31 | 93.10 | 96.70 | 0.00 | - | 1 | 5 | 19.26% |
| NDXP210601C13925000 | 2021-04-23 12:51PM EDT | 2021-06-01 | 377.99 | 102.20 | 106.20 | 0.00 | - | 2 | 2 | 18.58% |
| NDXP210604C13925000 | 2021-05-03 12:14PM EDT | 2021-06-04 | 263.30 | 123.10 | 126.00 | 0.00 | - | 2 | 9 | 19.17% |
| NDXP210607C13925000 | 2021-05-03 12:14PM EDT | 2021-06-07 | 272.94 | 128.40 | 133.70 | 0.00 | - | - | 2 | 18.84% |
| NDXP210611C13925000 | 2021-05-03 12:35PM EDT | 2021-06-11 | 295.75 | 158.40 | 161.20 | 0.00 | - | 1 | 2 | 19.64% |
| NDX210618C13925000 | 2021-05-04 2:18PM EDT | 2021-06-18 | 202.80 | 186.60 | 189.40 | 0.00 | - | 1 | 39 | 19.70% |
| NDX210820C13925000 | 2021-04-27 2:04PM EDT | 2021-08-20 | 685.37 | 421.20 | 425.30 | 0.00 | - | 5 | 7 | 21.19% |
| NDX211217C13925000 | 2021-01-21 10:42AM EDT | 2021-12-17 | 982.70 | 1,122.00 | 1,161.90 | 0.00 | - | 1 | 1 | 32.12% |
Putsfor7 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210507P13925000 | 2021-05-05 12:23PM EDT | 2021-05-07 | 300.42 | 443.40 | 455.60 | 0.00 | - | 3 | 8 | 18.91% |
| NDXP210510P13925000 | 2021-05-04 12:43PM EDT | 2021-05-10 | 515.88 | 457.60 | 472.90 | 0.00 | - | 2 | 7 | 22.52% |
| NDXP210514P13925000 | 2021-04-30 2:08PM EDT | 2021-05-14 | 242.00 | 461.10 | 472.50 | 0.00 | - | 2 | 3 | 16.69% |
| NDXP210517P13925000 | 2021-05-03 10:52AM EDT | 2021-05-17 | 225.30 | 473.70 | 486.60 | 0.00 | - | 5 | 7 | 17.24% |
| NDXP210519P13925000 | 2021-05-04 9:46AM EDT | 2021-05-19 | 415.39 | 489.80 | 501.20 | 0.00 | - | 1 | 2 | 18.20% |
| NDX210521P13925000 | 2021-05-05 9:30AM EDT | 2021-05-21 | 379.10 | 502.40 | 511.70 | 0.00 | - | 1 | 16 | 18.40% |
| NDXP210524P13925000 | 2021-04-28 10:34AM EDT | 2021-05-24 | 286.50 | 512.50 | 525.90 | 0.00 | - | - | 1 | 18.48% |
| NDXP210528P13925000 | 2021-04-16 11:25AM EDT | 2021-05-28 | 339.70 | 543.10 | 554.30 | 0.00 | - | 3 | 3 | 19.51% |
| NDXP210601P13925000 | 2021-05-03 12:04PM EDT | 2021-06-01 | 350.65 | 553.60 | 565.30 | 0.00 | - | 1 | 2 | 18.93% |
| NDXP210602P13925000 | 2021-05-03 12:04PM EDT | 2021-06-02 | 358.89 | 560.20 | 572.40 | 0.00 | - | 1 | 2 | 19.16% |
| NDXP210604P13925000 | 2021-04-29 2:32PM EDT | 2021-06-04 | 327.40 | 577.40 | 588.70 | 0.00 | - | - | 1 | 19.76% |
| NDXP210611P13925000 | 2021-04-30 10:50AM EDT | 2021-06-11 | 384.05 | 607.90 | 617.80 | 0.00 | - | 1 | 6 | 19.75% |
| NDX210618P13925000 | 2021-04-30 12:13PM EDT | 2021-06-18 | 421.29 | 642.90 | 652.40 | 0.00 | - | 27 | 42 | 20.18% |
© 2021 Verizon Media. All rights reserved.
