Strike:14300.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510C14300000 | 2021-05-07 4:09PM EDT | 2021-05-10 | 0.30 | 0.00 | 0.50 | -0.90 | -75.00% | 8 | 42 | 18.43% |
| NDXP210512C14300000 | 2021-05-04 9:58AM EDT | 2021-05-12 | 4.85 | 1.10 | 1.95 | 0.00 | - | 2 | 12 | 17.08% |
| NDXP210514C14300000 | 2021-05-07 3:51PM EDT | 2021-05-14 | 3.86 | 2.90 | 3.90 | +0.46 | +13.53% | 38 | 85 | 16.14% |
| NDXP210517C14300000 | 2021-05-05 10:46AM EDT | 2021-05-17 | 10.40 | 4.80 | 6.10 | +6.00 | +136.36% | 3 | 8 | 14.66% |
| NDXP210519C14300000 | 2021-05-04 3:18PM EDT | 2021-05-19 | 11.30 | 9.20 | 10.70 | +0.59 | +5.51% | 1 | 6 | 15.04% |
| NDX210521C14300000 | 2021-05-07 4:14PM EDT | 2021-05-21 | 14.19 | 13.00 | 14.60 | +4.08 | +40.36% | 11 | 199 | 14.96% |
| NDXP210524C14300000 | 2021-05-06 3:28PM EDT | 2021-05-24 | 15.40 | 18.80 | 20.60 | 0.00 | - | 26 | 26 | 14.82% |
| NDXP210526C14300000 | 2021-05-07 3:13PM EDT | 2021-05-26 | 31.00 | 25.40 | 27.30 | +11.95 | +62.73% | 2 | 24 | 15.16% |
| NDXP210528C14300000 | 2021-05-07 4:02PM EDT | 2021-05-28 | 34.11 | 33.20 | 35.00 | +10.10 | +42.07% | 50 | 123 | 15.54% |
| NDXP210601C14300000 | 2021-05-07 10:07AM EDT | 2021-06-01 | 52.80 | 38.90 | 41.00 | -42.55 | -44.63% | 1 | 19 | 14.98% |
| NDXP210604C14300000 | 2021-05-04 3:43PM EDT | 2021-06-04 | 48.66 | 53.00 | 54.80 | 0.00 | - | 1 | 18 | 15.63% |
| NDXP210607C14300000 | 2021-05-07 11:14AM EDT | 2021-06-07 | 83.15 | 59.10 | 61.40 | -28.77 | -25.71% | 2 | 15 | 15.48% |
| NDXP210611C14300000 | 2021-04-28 11:35AM EDT | 2021-06-11 | 97.13 | 79.40 | 81.80 | -101.92 | -51.20% | 1 | 1 | 16.29% |
| NDX210618C14300000 | 2021-05-07 3:40PM EDT | 2021-06-18 | 112.54 | 104.90 | 107.50 | +19.14 | +20.49% | 2 | 373 | 16.70% |
| NDX210716C14300000 | 2021-05-04 1:28PM EDT | 2021-07-16 | 174.10 | 206.50 | 210.50 | 0.00 | - | 1 | 6 | 18.03% |
| NDX210820C14300000 | 2021-05-03 9:51AM EDT | 2021-08-20 | 431.67 | 323.00 | 327.90 | 0.00 | - | - | 2 | 19.08% |
| NDX210917C14300000 | 2021-05-06 1:01PM EDT | 2021-09-17 | 370.95 | 404.00 | 408.00 | 0.00 | - | 11 | 15 | 19.51% |
| NDX211217C14300000 | 2021-03-30 1:25PM EDT | 2021-12-17 | 413.20 | 783.70 | 800.40 | 0.00 | - | 4 | 21 | 24.37% |
| NDX220318C14300000 | 2020-12-22 3:37PM EDT | 2022-03-18 | 716.09 | 997.00 | 1,047.00 | 0.00 | - | - | 5 | 25.42% |
| NDX220617C14300000 | 2021-03-30 3:42PM EDT | 2022-06-17 | 696.79 | 1,101.00 | 1,151.00 | 0.00 | - | - | 2 | 24.19% |
| NDX221216C14300000 | 2021-01-21 11:03AM EDT | 2022-12-16 | 1,370.95 | 1,508.00 | 1,558.00 | 0.00 | - | 10 | 21 | 25.96% |
| NDX231215C14300000 | 2021-03-18 2:09PM EDT | 2023-12-15 | 1,512.00 | 1,890.00 | 1,940.00 | 0.00 | - | - | 1 | 24.72% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210512P14300000 | 2021-04-12 10:50AM EDT | 2021-05-12 | 643.64 | 562.10 | 581.60 | 0.00 | - | - | 1 | 16.02% |
| NDXP210514P14300000 | 2021-05-04 10:09AM EDT | 2021-05-14 | 775.22 | 574.00 | 584.10 | 0.00 | - | 1 | 1 | 16.03% |
| NDXP210517P14300000 | 2021-05-03 1:53PM EDT | 2021-05-17 | 523.85 | 575.30 | 587.00 | 0.00 | - | 2 | 2 | 14.91% |
| NDXP210519P14300000 | 2021-05-03 2:46PM EDT | 2021-05-19 | 517.85 | 574.60 | 595.20 | 0.00 | - | - | 2 | 16.24% |
| NDXP210528P14300000 | 2021-04-05 3:05PM EDT | 2021-05-28 | 864.30 | 823.60 | 846.20 | 0.00 | - | - | 1 | 37.60% |
| NDX210820P14300000 | 2021-04-19 12:13AM EDT | 2021-08-20 | 910.70 | 908.80 | 920.50 | 0.00 | - | - | 1 | 19.54% |
| NDX211015P14300000 | 2021-04-30 9:35AM EDT | 2021-10-15 | 1,043.30 | 1,067.80 | 1,080.50 | 0.00 | - | 1 | 1 | 20.37% |
| NDX211217P14300000 | 2020-10-19 12:07AM EDT | 2021-12-17 | 2,807.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX220318P14300000 | 2021-02-25 4:08PM EDT | 2022-03-18 | 2,291.00 | 1,419.20 | 2,519.20 | 0.00 | - | - | 1 | 43.00% |
© 2021 Verizon Media. All rights reserved.
