Strike:14700.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510C14700000 | 2021-04-29 11:43AM EDT | 2021-05-10 | 3.85 | 0.00 | 0.30 | 0.00 | - | 5 | 7 | 27.50% |
| NDXP210512C14700000 | 2021-04-30 11:01AM EDT | 2021-05-12 | 5.00 | 0.15 | 0.70 | 0.00 | - | 5 | 5 | 23.28% |
| NDXP210514C14700000 | 2021-05-07 3:49PM EDT | 2021-05-14 | 0.89 | 0.55 | 1.25 | -0.56 | -38.62% | 16 | 38 | 21.07% |
| NDXP210517C14700000 | 2021-05-04 3:57PM EDT | 2021-05-17 | 1.83 | 1.00 | 1.75 | +0.03 | +1.67% | 1 | 2 | 18.40% |
| NDXP210519C14700000 | 2021-05-05 2:17PM EDT | 2021-05-19 | 2.83 | 2.10 | 3.00 | 0.00 | - | 1 | 1 | 18.11% |
| NDX210521C14700000 | 2021-05-07 2:36PM EDT | 2021-05-21 | 3.80 | 3.10 | 4.10 | -0.20 | -5.00% | 6 | 26 | 17.58% |
| NDXP210524C14700000 | 2021-04-29 2:28PM EDT | 2021-05-24 | 24.70 | 4.60 | 5.80 | 0.00 | - | - | 0 | 16.88% |
| NDXP210528C14700000 | 2021-05-04 10:28AM EDT | 2021-05-28 | 13.47 | 8.70 | 10.00 | 0.00 | - | 1 | 15 | 16.75% |
| NDXP210604C14700000 | 2021-05-04 2:46PM EDT | 2021-06-04 | 16.50 | 15.00 | 16.50 | 0.00 | - | 1 | 5 | 16.07% |
| NDXP210611C14700000 | 2021-05-04 10:25AM EDT | 2021-06-11 | 32.05 | 25.40 | 27.10 | 0.00 | - | 2 | 1 | 16.13% |
| NDX210618C14700000 | 2021-05-07 1:11PM EDT | 2021-06-18 | 41.65 | 37.00 | 38.90 | -1.38 | -3.21% | 5 | 23 | 16.19% |
| NDX210716C14700000 | 2021-05-07 10:16AM EDT | 2021-07-16 | 120.08 | 99.00 | 101.30 | -127.83 | -51.56% | 1 | 19 | 17.02% |
| NDX210820C14700000 | 2021-04-29 9:31AM EDT | 2021-08-20 | 332.47 | 188.40 | 192.60 | 0.00 | - | 1 | 5 | 18.07% |
| NDX210917C14700000 | 2021-05-04 10:49AM EDT | 2021-09-17 | 238.75 | 256.60 | 260.40 | 0.00 | - | 20 | 22 | 18.53% |
| NDX211015C14700000 | 2021-04-19 12:29PM EDT | 2021-10-15 | 466.70 | 322.90 | 329.00 | 0.00 | - | - | 9 | 19.00% |
| NDX211119C14700000 | 2021-05-05 9:32AM EDT | 2021-11-19 | 421.05 | 402.10 | 410.20 | 0.00 | - | 1 | 0 | 19.46% |
| NDX211217C14700000 | 2021-05-04 12:23PM EDT | 2021-12-17 | 415.50 | 465.00 | 470.40 | 0.00 | - | 1 | 3 | 19.71% |
| NDX220318C14700000 | 2021-03-03 3:29PM EDT | 2022-03-18 | 571.00 | 526.00 | 576.00 | 0.00 | - | - | 2 | 18.82% |
| NDX220617C14700000 | 2021-01-28 12:07PM EDT | 2022-06-17 | 1,025.00 | 250.70 | 1,350.70 | 0.00 | - | 1 | 3 | 30.21% |
| NDX221216C14700000 | 2020-11-18 10:38AM EDT | 2022-12-16 | 664.00 | 897.00 | 947.00 | 0.00 | - | 1 | 5 | 19.25% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210514P14700000 | 2021-04-20 2:58PM EDT | 2021-05-14 | 968.02 | 963.20 | 981.60 | 0.00 | - | 1 | 1 | 21.08% |
| NDX210521P14700000 | 2021-04-29 12:07PM EDT | 2021-05-21 | 888.70 | 969.40 | 993.00 | 0.00 | - | 1 | 2 | 21.51% |
| NDXP210601P14700000 | 2021-04-30 9:36AM EDT | 2021-06-01 | 853.90 | 975.60 | 1,003.70 | 0.00 | - | 1 | 1 | 18.43% |
| NDX211217P14700000 | 2020-11-17 10:39AM EDT | 2021-12-17 | 3,015.00 | 2,694.00 | 2,744.00 | 0.00 | - | 1 | 2 | 50.33% |
| NDX220318P14700000 | 2021-04-20 11:16AM EDT | 2022-03-18 | 1,706.00 | 1,614.40 | 1,654.30 | 0.00 | - | - | 2 | 20.85% |
| NDX221216P14700000 | 2020-11-23 12:10PM EDT | 2022-12-16 | 3,470.00 | 2,958.00 | 3,008.00 | 0.00 | - | - | 2 | 34.88% |
© 2021 Verizon Media. All rights reserved.
