Strike:14400.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510C14400000 | 2021-05-07 2:52PM EDT | 2021-05-10 | 0.25 | 0.00 | 0.40 | -0.15 | -37.50% | 3 | 20 | 20.63% |
| NDXP210512C14400000 | 2021-05-05 3:50PM EDT | 2021-05-12 | 1.00 | 0.65 | 1.40 | 0.00 | - | 3 | 3 | 18.60% |
| NDXP210514C14400000 | 2021-05-07 3:51PM EDT | 2021-05-14 | 2.29 | 1.70 | 2.60 | -2.16 | -48.54% | 34 | 27 | 17.19% |
| NDXP210517C14400000 | 2021-05-07 10:35AM EDT | 2021-05-17 | 6.80 | 3.00 | 4.10 | +3.69 | +118.65% | 3 | 24 | 15.48% |
| NDXP210519C14400000 | 2021-05-06 10:55AM EDT | 2021-05-19 | 5.55 | 5.90 | 7.20 | 0.00 | - | 2 | 16 | 15.65% |
| NDX210521C14400000 | 2021-05-07 3:00PM EDT | 2021-05-21 | 10.20 | 8.50 | 9.80 | +2.95 | +40.69% | 26 | 80 | 15.42% |
| NDXP210524C14400000 | 2021-04-29 10:26AM EDT | 2021-05-24 | 79.60 | 12.50 | 14.00 | 0.00 | - | - | 2 | 15.13% |
| NDXP210526C14400000 | 2021-05-04 2:57PM EDT | 2021-05-26 | 18.83 | 17.10 | 18.70 | 0.00 | - | 3 | 3 | 15.33% |
| NDXP210528C14400000 | 2021-05-07 4:02PM EDT | 2021-05-28 | 23.61 | 22.50 | 24.20 | -4.64 | -16.42% | 62 | 20 | 15.59% |
| NDXP210604C14400000 | 2021-05-05 12:47PM EDT | 2021-06-04 | 39.75 | 37.70 | 39.40 | 0.00 | - | 5 | 5 | 15.52% |
| NDXP210611C14400000 | 2021-05-05 11:18AM EDT | 2021-06-11 | 63.68 | 59.00 | 61.20 | 0.00 | - | 2 | 2 | 16.05% |
| NDX210618C14400000 | 2021-05-07 3:00PM EDT | 2021-06-18 | 88.20 | 81.00 | 83.30 | +24.50 | +38.46% | 3 | 308 | 16.43% |
| NDX210716C14400000 | 2021-05-07 4:01PM EDT | 2021-07-16 | 174.18 | 173.10 | 176.80 | -149.42 | -46.17% | 2 | 11 | 17.71% |
| NDX210820C14400000 | 2021-05-04 9:39AM EDT | 2021-08-20 | 292.68 | 284.20 | 289.00 | 0.00 | - | 1 | 2 | 18.80% |
| NDX210917C14400000 | 2021-04-22 3:29PM EDT | 2021-09-17 | 451.00 | 362.60 | 366.50 | 0.00 | - | 1 | 29 | 19.23% |
| NDX211217C14400000 | 2021-05-04 12:23PM EDT | 2021-12-17 | 523.40 | 587.40 | 593.50 | 0.00 | - | 4 | 37 | 20.33% |
| NDX220318C14400000 | 2021-04-01 10:12AM EDT | 2022-03-18 | 700.00 | 860.00 | 910.00 | 0.00 | - | 10 | 10 | 23.46% |
| NDX220617C14400000 | 2021-03-03 2:06PM EDT | 2022-06-17 | 825.00 | 784.00 | 834.00 | 0.00 | - | 1 | 2 | 19.33% |
| NDX221216C14400000 | 2021-01-20 3:33PM EDT | 2022-12-16 | 1,285.03 | 1,463.00 | 1,513.00 | 0.00 | - | 20 | 0 | 25.86% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210512P14400000 | 2021-04-12 10:50AM EDT | 2021-05-12 | 718.44 | 661.50 | 681.10 | 0.00 | - | - | 1 | 17.16% |
| NDXP210514P14400000 | 2021-05-04 12:00PM EDT | 2021-05-14 | 992.46 | 664.90 | 682.90 | 0.00 | - | 3 | 4 | 17.15% |
| NDX210521P14400000 | 2021-04-22 10:16AM EDT | 2021-05-21 | 598.18 | 675.50 | 694.10 | 0.00 | - | - | 1 | 16.61% |
| NDXP210528P14400000 | 2021-04-16 2:48PM EDT | 2021-05-28 | 547.24 | 689.40 | 708.50 | 0.00 | - | 4 | 4 | 16.25% |
| NDX210820P14400000 | 2021-04-26 2:50PM EDT | 2021-08-20 | 867.00 | 969.60 | 980.80 | 0.00 | - | 1 | 5 | 19.24% |
| NDX211217P14400000 | 2020-10-19 4:38PM EDT | 2021-12-17 | 2,879.00 | 2,762.00 | 2,810.00 | 0.00 | - | - | 0 | 55.78% |
© 2021 Verizon Media. All rights reserved.
