Strike:14275.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510C14275000 | 2021-05-07 12:02PM EDT | 2021-05-10 | 1.23 | 0.00 | 0.55 | -0.70 | -36.27% | 2 | 3 | 17.95% |
| NDXP210512C14275000 | 2021-04-30 3:15PM EDT | 2021-05-12 | 27.75 | 1.25 | 2.15 | 0.00 | - | 2 | 2 | 16.71% |
| NDXP210514C14275000 | 2021-05-03 11:53AM EDT | 2021-05-14 | 21.70 | 3.30 | 4.40 | 0.00 | - | 1 | 15 | 15.92% |
| NDXP210517C14275000 | 2021-05-07 3:53PM EDT | 2021-05-17 | 6.57 | 5.50 | 6.80 | -8.64 | -56.80% | 1 | 2 | 14.47% |
| NDXP210519C14275000 | 2021-05-06 11:43AM EDT | 2021-05-19 | 9.35 | 10.50 | 12.00 | 0.00 | - | 2 | 6 | 14.93% |
| NDX210521C14275000 | 2021-05-06 3:38PM EDT | 2021-05-21 | 12.40 | 14.60 | 16.20 | 0.00 | - | 8 | 16 | 14.86% |
| NDXP210524C14275000 | 2021-05-05 4:06PM EDT | 2021-05-24 | 19.60 | 21.10 | 22.90 | 0.00 | - | 3 | 5 | 14.79% |
| NDXP210528C14275000 | 2021-05-06 4:00PM EDT | 2021-05-28 | 38.80 | 36.50 | 38.50 | +3.30 | +9.30% | 1 | 9 | 15.56% |
| NDXP210611C14275000 | 2021-04-28 2:53PM EDT | 2021-06-11 | 224.08 | 85.30 | 87.80 | 0.00 | - | - | 2 | 16.36% |
| NDX210618C14275000 | 2021-05-07 3:42PM EDT | 2021-06-18 | 117.30 | 111.70 | 114.10 | +18.20 | +18.37% | 1 | 81 | 16.76% |
| NDXP210625C14275000 | 2021-05-03 11:25AM EDT | 2021-06-25 | 205.93 | 142.70 | 145.60 | 0.00 | - | - | 1 | 17.43% |
| NDX210716C14275000 | 2021-05-05 1:40PM EDT | 2021-07-16 | 202.00 | 215.60 | 219.60 | 0.00 | - | 6 | 6 | 18.12% |
| NDX210820C14275000 | 2021-04-20 10:55AM EDT | 2021-08-20 | 472.55 | 333.40 | 338.00 | 0.00 | - | 1 | 4 | 19.15% |
| NDX211217C14275000 | 2021-03-04 3:48PM EDT | 2021-12-17 | 488.10 | 530.30 | 569.10 | 0.00 | - | 1 | 1 | 18.69% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210618P14275000 | 2021-03-29 9:31AM EDT | 2021-06-18 | 1,442.40 | 596.20 | 603.40 | 0.00 | - | - | 0 | 11.86% |
| NDX210716P14275000 | 2021-05-03 11:56AM EDT | 2021-07-16 | 754.10 | 767.90 | 780.20 | 0.00 | - | - | 1 | 18.37% |
© 2021 Verizon Media. All rights reserved.
