Strike:14000.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510C14000000 | 2021-05-07 4:12PM EDT | 2021-05-10 | 2.15 | 1.50 | 2.55 | -0.35 | -14.00% | 56 | 55 | 12.71% |
| NDXP210512C14000000 | 2021-05-07 2:59PM EDT | 2021-05-12 | 12.25 | 10.10 | 11.90 | +5.48 | +80.95% | 7 | 56 | 14.01% |
| NDXP210514C14000000 | 2021-05-07 3:17PM EDT | 2021-05-14 | 28.15 | 22.10 | 24.20 | +16.06 | +132.84% | 21 | 42 | 14.79% |
| NDXP210517C14000000 | 2021-05-07 2:40PM EDT | 2021-05-17 | 30.23 | 31.60 | 33.90 | +11.50 | +61.40% | 5 | 26 | 14.00% |
| NDXP210519C14000000 | 2021-05-07 11:11AM EDT | 2021-05-19 | 76.08 | 47.40 | 49.80 | +47.48 | +166.01% | 1 | 10 | 14.98% |
| NDX210521C14000000 | 2021-05-07 4:08PM EDT | 2021-05-21 | 59.50 | 59.00 | 61.60 | +11.50 | +23.96% | 14 | 221 | 15.27% |
| NDXP210524C14000000 | 2021-05-03 10:53AM EDT | 2021-05-24 | 174.00 | 74.10 | 76.50 | 0.00 | - | - | 1 | 15.39% |
| NDXP210526C14000000 | 2021-05-04 11:11AM EDT | 2021-05-26 | 83.00 | 89.90 | 92.30 | 0.00 | - | 4 | 51 | 16.04% |
| NDXP210528C14000000 | 2021-05-07 11:23AM EDT | 2021-05-28 | 143.65 | 105.40 | 108.10 | +51.65 | +56.14% | 1 | 59 | 16.63% |
| NDXP210601C14000000 | 2021-05-05 12:41PM EDT | 2021-06-01 | 109.55 | 116.10 | 118.60 | 0.00 | - | 6 | 31 | 16.06% |
| NDXP210602C14000000 | 2021-05-05 10:25AM EDT | 2021-06-02 | 120.76 | 123.70 | 126.20 | 0.00 | - | 2 | 2 | 16.32% |
| NDXP210604C14000000 | 2021-05-07 1:37PM EDT | 2021-06-04 | 145.80 | 138.60 | 141.50 | +12.95 | +9.75% | 13 | 82 | 16.83% |
| NDXP210607C14000000 | 2021-05-07 10:48AM EDT | 2021-06-07 | 184.18 | 148.50 | 151.20 | +42.53 | +30.02% | 1 | 79 | 16.66% |
| NDXP210611C14000000 | 2021-05-04 11:36AM EDT | 2021-06-11 | 148.50 | 177.90 | 180.70 | 0.00 | - | 1 | 7 | 17.54% |
| NDX210618C14000000 | 2021-05-07 2:06PM EDT | 2021-06-18 | 212.15 | 212.00 | 214.90 | +35.72 | +20.25% | 16 | 874 | 17.95% |
| NDXP210625C14000000 | 2021-05-03 11:55AM EDT | 2021-06-25 | 331.11 | 250.20 | 253.10 | 0.00 | - | - | 2 | 18.60% |
| NDX210716C14000000 | 2021-05-05 11:34AM EDT | 2021-07-16 | 358.93 | 333.60 | 338.00 | +33.74 | +10.38% | 1 | 63 | 19.20% |
| NDX210820C14000000 | 2021-05-06 12:57PM EDT | 2021-08-20 | 421.27 | 460.00 | 465.00 | 0.00 | - | 10 | 26 | 20.06% |
| NDX210917C14000000 | 2021-05-06 1:41PM EDT | 2021-09-17 | 475.60 | 545.50 | 549.90 | 0.00 | - | 9 | 85 | 20.41% |
| NDX211015C14000000 | 2021-04-27 10:48AM EDT | 2021-10-15 | 819.10 | 623.60 | 630.30 | 0.00 | - | 2 | 3 | 20.77% |
| NDX211119C14000000 | 2021-05-06 12:34PM EDT | 2021-11-19 | 671.90 | 711.30 | 720.30 | 0.00 | - | 11 | 26 | 21.07% |
| NDX211217C14000000 | 2021-05-06 10:42AM EDT | 2021-12-17 | 696.66 | 775.10 | 786.90 | 0.00 | - | 100 | 724 | 21.26% |
| NDX220318C14000000 | 2021-03-29 12:48PM EDT | 2022-03-18 | 682.00 | 1,107.00 | 1,157.00 | 0.00 | - | 1 | 4 | 25.21% |
| NDX220617C14000000 | 2021-05-03 10:31AM EDT | 2022-06-17 | 1,259.40 | 1,048.20 | 1,149.30 | 0.00 | - | - | 1 | 22.07% |
| NDX221216C14000000 | 2021-04-08 9:57AM EDT | 2022-12-16 | 1,470.44 | 1,305.90 | 1,404.40 | 0.00 | - | 1 | 17 | 22.01% |
| NDX231215C14000000 | 2021-04-13 3:22PM EDT | 2023-12-15 | 2,043.00 | 1,482.30 | 2,032.30 | 0.00 | - | 13 | 13 | 24.44% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510P14000000 | 2021-05-07 4:07PM EDT | 2021-05-10 | 274.65 | 270.50 | 282.00 | +84.25 | +44.25% | 7 | 12 | 11.75% |
| NDXP210512P14000000 | 2021-05-05 12:27PM EDT | 2021-05-12 | 396.75 | 280.20 | 291.10 | 0.00 | - | 1 | 8 | 13.62% |
| NDXP210514P14000000 | 2021-05-07 3:17PM EDT | 2021-05-14 | 280.13 | 290.40 | 304.10 | -305.87 | -52.20% | 5 | 11 | 14.69% |
| NDXP210517P14000000 | 2021-05-04 9:57AM EDT | 2021-05-17 | 585.65 | 302.90 | 315.20 | 0.00 | - | 1 | 10 | 14.16% |
| NDXP210519P14000000 | 2021-05-03 3:57PM EDT | 2021-05-19 | 328.39 | 321.80 | 332.90 | 0.00 | - | 2 | 13 | 15.34% |
| NDX210521P14000000 | 2021-05-07 3:36PM EDT | 2021-05-21 | 335.00 | 334.00 | 344.50 | -224.45 | -40.12% | 6 | 73 | 15.57% |
| NDXP210524P14000000 | 2021-05-03 10:53AM EDT | 2021-05-24 | 327.56 | 348.30 | 359.30 | 0.00 | - | 1 | 26 | 15.64% |
| NDXP210526P14000000 | 2021-04-30 10:11AM EDT | 2021-05-26 | 328.15 | 363.70 | 375.00 | 0.00 | - | 1 | 11 | 16.26% |
| NDXP210528P14000000 | 2021-05-07 12:04PM EDT | 2021-05-28 | 356.50 | 381.00 | 390.70 | +0.90 | +0.25% | 1 | 7 | 16.82% |
| NDXP210601P14000000 | 2021-04-28 12:49PM EDT | 2021-06-01 | 364.48 | 389.40 | 403.10 | 0.00 | - | - | 2 | 16.38% |
| NDXP210602P14000000 | 2021-04-28 12:49PM EDT | 2021-06-02 | 372.73 | 397.00 | 410.70 | 0.00 | - | - | 2 | 16.64% |
| NDXP210607P14000000 | 2021-05-05 9:50AM EDT | 2021-06-07 | 636.90 | 422.00 | 436.30 | 0.00 | - | 2 | 3 | 16.98% |
| NDXP210611P14000000 | 2021-05-03 4:00PM EDT | 2021-06-11 | 459.70 | 455.20 | 465.10 | 0.00 | - | - | 1 | 17.80% |
| NDX210618P14000000 | 2021-05-04 11:55AM EDT | 2021-06-18 | 775.00 | 489.80 | 501.10 | 0.00 | - | 3 | 756 | 18.29% |
| NDX210716P14000000 | 2021-05-04 2:54PM EDT | 2021-07-16 | 810.68 | 613.10 | 621.00 | 0.00 | - | 11 | 10 | 19.32% |
| NDX210820P14000000 | 2021-05-06 12:57PM EDT | 2021-08-20 | 860.54 | 746.90 | 755.40 | 0.00 | - | 10 | 18 | 20.42% |
| NDX210917P14000000 | 2021-05-06 1:41PM EDT | 2021-09-17 | 973.40 | 832.30 | 843.20 | 0.00 | - | 9 | 46 | 20.82% |
| NDX211015P14000000 | 2021-05-06 3:53PM EDT | 2021-10-15 | 1,014.53 | 912.70 | 923.60 | 0.00 | - | 3 | 13 | 21.14% |
| NDX211119P14000000 | 2021-05-07 2:13PM EDT | 2021-11-19 | 1,032.00 | 1,013.60 | 1,022.00 | -76.15 | -6.87% | 4 | 33 | 21.62% |
| NDX211217P14000000 | 2021-05-03 12:38PM EDT | 2021-12-17 | 1,094.90 | 1,081.80 | 1,089.60 | 0.00 | - | 9 | 377 | 21.80% |
| NDX231215P14000000 | 2021-04-13 3:22PM EDT | 2023-12-15 | 2,086.00 | 1,803.30 | 2,353.30 | 0.00 | - | 14 | 14 | 24.94% |
© 2021 Verizon Media. All rights reserved.
