Strike:14100.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510C14100000 | 2021-05-07 4:04PM EDT | 2021-05-10 | 0.86 | 0.45 | 1.25 | +0.03 | +3.61% | 143 | 36 | 14.50% |
| NDXP210512C14100000 | 2021-05-07 3:57PM EDT | 2021-05-12 | 5.30 | 4.30 | 5.60 | -2.95 | -35.76% | 13 | 59 | 14.64% |
| NDXP210514C14100000 | 2021-05-07 3:44PM EDT | 2021-05-14 | 13.30 | 10.40 | 12.00 | +6.50 | +95.59% | 39 | 47 | 14.78% |
| NDXP210517C14100000 | 2021-05-07 11:44AM EDT | 2021-05-17 | 21.80 | 15.90 | 17.80 | +10.95 | +100.92% | 6 | 36 | 13.77% |
| NDXP210519C14100000 | 2021-05-05 3:09PM EDT | 2021-05-19 | 44.69 | 26.90 | 28.90 | +23.49 | +110.80% | 1 | 6 | 14.62% |
| NDX210521C14100000 | 2021-05-07 3:22PM EDT | 2021-05-21 | 44.00 | 35.90 | 37.80 | +19.30 | +78.14% | 38 | 148 | 14.86% |
| NDXP210524C14100000 | 2021-05-07 11:53AM EDT | 2021-05-24 | 69.76 | 47.30 | 49.60 | +18.56 | +36.25% | 1 | 10 | 14.95% |
| NDXP210528C14100000 | 2021-05-07 4:02PM EDT | 2021-05-28 | 74.69 | 73.10 | 75.60 | +20.29 | +37.30% | 52 | 44 | 16.09% |
| NDXP210601C14100000 | 2021-05-07 11:11AM EDT | 2021-06-01 | 113.66 | 82.30 | 84.70 | -95.44 | -45.64% | 2 | 4 | 15.54% |
| NDXP210604C14100000 | 2021-05-07 1:15PM EDT | 2021-06-04 | 111.55 | 102.40 | 105.30 | +15.40 | +16.02% | 1 | 6 | 16.33% |
| NDXP210607C14100000 | 2021-05-07 1:15PM EDT | 2021-06-07 | 120.30 | 111.40 | 113.90 | -105.30 | -46.68% | 1 | 2 | 16.15% |
| NDXP210611C14100000 | 2021-05-04 2:15PM EDT | 2021-06-11 | 116.35 | 138.40 | 140.90 | 0.00 | - | - | 2 | 17.03% |
| NDX210618C14100000 | 2021-05-07 10:17AM EDT | 2021-06-18 | 207.60 | 170.40 | 173.00 | +73.45 | +54.75% | 1 | 35 | 17.47% |
| NDXP210625C14100000 | 2021-05-05 2:59PM EDT | 2021-06-25 | 178.10 | 206.30 | 209.10 | 0.00 | - | 1 | 1 | 18.12% |
| NDX210716C14100000 | 2021-05-07 10:17AM EDT | 2021-07-16 | 326.05 | 286.90 | 290.90 | +72.30 | +28.49% | 1 | 19 | 18.77% |
| NDX210820C14100000 | 2021-03-25 10:02AM EDT | 2021-08-20 | 282.25 | 578.20 | 584.90 | 0.00 | - | - | 1 | 25.55% |
| NDX210917C14100000 | 2021-04-30 12:53PM EDT | 2021-09-17 | 629.12 | 495.50 | 499.80 | 0.00 | - | 18 | 36 | 20.10% |
| NDX211015C14100000 | 2021-05-04 12:50PM EDT | 2021-10-15 | 498.00 | 572.90 | 579.70 | 0.00 | - | 5 | 6 | 20.49% |
| NDX211119C14100000 | 2021-04-20 1:12PM EDT | 2021-11-19 | 792.00 | 661.80 | 669.30 | 0.00 | - | - | 4 | 20.82% |
| NDX211217C14100000 | 2021-03-30 1:25PM EDT | 2021-12-17 | 479.50 | 888.30 | 905.30 | 0.00 | - | 3 | 10 | 24.99% |
| NDX220318C14100000 | 2021-01-19 12:24PM EDT | 2022-03-18 | 787.00 | 1,210.00 | 1,259.00 | 0.00 | - | - | 3 | 28.03% |
| NDX220617C14100000 | 2021-04-23 10:49AM EDT | 2022-06-17 | 1,154.50 | 997.70 | 1,099.10 | 0.00 | - | 1 | 3 | 21.91% |
| NDX221216C14100000 | 2021-04-07 11:33AM EDT | 2022-12-16 | 1,322.00 | 1,257.90 | 1,359.10 | 0.00 | - | 1 | 10 | 21.95% |
| NDX231215C14100000 | 2021-01-19 4:19PM EDT | 2023-12-15 | 1,706.00 | 2,088.00 | 2,138.00 | 0.00 | - | - | 1 | 26.10% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510P14100000 | 2021-05-04 9:44AM EDT | 2021-05-10 | 498.65 | 369.60 | 380.80 | 0.00 | - | 1 | 2 | 12.60% |
| NDXP210514P14100000 | 2021-05-04 9:56AM EDT | 2021-05-14 | 551.46 | 378.50 | 392.20 | 0.00 | - | 1 | 2 | 14.73% |
| NDXP210517P14100000 | 2021-04-20 9:54AM EDT | 2021-05-17 | 381.40 | 387.00 | 399.00 | 0.00 | - | - | 1 | 13.96% |
| NDXP210519P14100000 | 2021-05-04 1:41PM EDT | 2021-05-19 | 668.20 | 398.30 | 412.30 | 0.00 | - | - | 2 | 15.13% |
| NDX210521P14100000 | 2021-05-07 3:30PM EDT | 2021-05-21 | 401.95 | 410.30 | 421.00 | +90.45 | +29.04% | 7 | 17 | 15.27% |
| NDXP210526P14100000 | 2021-04-26 9:31AM EDT | 2021-05-26 | 390.30 | 425.40 | 446.00 | 0.00 | - | 1 | 1 | 15.89% |
| NDXP210528P14100000 | 2021-04-28 11:32AM EDT | 2021-05-28 | 403.14 | 441.40 | 459.20 | 0.00 | - | 4 | 3 | 16.41% |
| NDXP210601P14100000 | 2021-04-28 12:46PM EDT | 2021-06-01 | 414.30 | 454.90 | 469.70 | 0.00 | - | - | 2 | 15.95% |
| NDXP210602P14100000 | 2021-04-28 12:46PM EDT | 2021-06-02 | 422.50 | 461.80 | 476.50 | 0.00 | - | - | 2 | 16.20% |
| NDX210618P14100000 | 2021-04-29 11:35AM EDT | 2021-06-18 | 505.30 | 547.60 | 559.20 | 0.00 | - | 2 | 4 | 17.82% |
| NDX210716P14100000 | 2021-04-26 2:35PM EDT | 2021-07-16 | 596.00 | 664.10 | 676.10 | 0.00 | - | 2 | 8 | 18.99% |
| NDX210917P14100000 | 2021-04-08 1:44PM EDT | 2021-09-17 | 995.00 | 883.90 | 893.20 | 0.00 | - | 4 | 6 | 20.51% |
| NDX211015P14100000 | 2021-04-30 10:39AM EDT | 2021-10-15 | 920.00 | 961.80 | 973.70 | 0.00 | - | 1 | 11 | 20.88% |
| NDX211119P14100000 | 2021-05-07 2:37PM EDT | 2021-11-19 | 1,086.30 | 1,059.10 | 1,069.70 | -70.25 | -6.07% | 1 | 5 | 21.34% |
| NDX211217P14100000 | 2021-04-21 9:42AM EDT | 2021-12-17 | 1,223.25 | 1,127.50 | 1,139.80 | 0.00 | - | 7 | 17 | 21.60% |
| NDX220617P14100000 | 2021-05-04 11:06AM EDT | 2022-06-17 | 1,660.00 | 1,413.30 | 1,512.70 | 0.00 | - | - | 1 | 22.52% |
© 2021 Verizon Media. All rights reserved.
