Strike:14800.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510C14800000 | 2021-05-04 10:19AM EDT | 2021-05-10 | 0.60 | 0.00 | 0.25 | 0.00 | - | 2 | 3 | 29.42% |
| NDXP210514C14800000 | 2021-05-04 4:00PM EDT | 2021-05-14 | 1.13 | 0.40 | 1.05 | 0.00 | - | 5 | 15 | 22.39% |
| NDXP210517C14800000 | 2021-05-04 3:11PM EDT | 2021-05-17 | 1.15 | 0.75 | 1.45 | 0.00 | - | - | 0 | 19.48% |
| NDX210521C14800000 | 2021-05-06 4:03PM EDT | 2021-05-21 | 2.85 | 2.35 | 3.30 | 0.00 | - | 2 | 118 | 18.41% |
| NDXP210528C14800000 | 2021-05-07 2:51PM EDT | 2021-05-28 | 7.95 | 6.80 | 8.00 | -12.25 | -60.64% | 3 | 9 | 17.34% |
| NDXP210604C14800000 | 2021-05-03 3:22PM EDT | 2021-06-04 | 23.20 | 11.70 | 13.10 | 0.00 | - | 1 | 2 | 16.48% |
| NDXP210611C14800000 | 2021-05-04 9:56AM EDT | 2021-06-11 | 25.30 | 19.80 | 21.40 | 0.00 | - | 1 | 1 | 16.37% |
| NDX210618C14800000 | 2021-05-07 9:56AM EDT | 2021-06-18 | 32.85 | 29.10 | 30.90 | +6.95 | +26.83% | 17 | 50 | 16.31% |
| NDX210716C14800000 | 2021-05-07 10:14AM EDT | 2021-07-16 | 99.40 | 81.80 | 83.80 | +30.90 | +45.11% | 3 | 27 | 16.89% |
| NDX210820C14800000 | 2021-05-07 3:26PM EDT | 2021-08-20 | 171.40 | 163.10 | 167.00 | +7.50 | +4.58% | 14 | 2 | 17.88% |
| NDX210917C14800000 | 2021-04-14 12:41PM EDT | 2021-09-17 | 393.91 | 227.20 | 230.80 | 0.00 | - | 2 | 3 | 18.32% |
| NDX211015C14800000 | 2021-05-04 10:49AM EDT | 2021-10-15 | 270.79 | 290.70 | 296.60 | 0.00 | - | 1 | 15 | 18.80% |
| NDX211217C14800000 | 2021-05-04 12:23PM EDT | 2021-12-17 | 381.60 | 428.60 | 433.70 | 0.00 | - | 3 | 27 | 19.52% |
| NDX220318C14800000 | 2021-04-07 9:40AM EDT | 2022-03-18 | 610.00 | 572.40 | 612.30 | 0.00 | - | 15 | 16 | 20.21% |
| NDX221216C14800000 | 2020-11-19 10:31AM EDT | 2022-12-16 | 611.00 | 864.00 | 914.00 | 0.00 | - | 1 | 10 | 19.27% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510P14800000 | 2021-05-05 2:08PM EDT | 2021-05-10 | 1,007.01 | 1,068.50 | 1,079.20 | -238.17 | -19.13% | 5 | 5 | 0.00% |
| NDX210521P14800000 | 2021-04-29 12:07PM EDT | 2021-05-21 | 984.20 | 1,067.60 | 1,092.60 | 0.00 | - | 2 | 1 | 23.02% |
| NDX210716P14800000 | 2021-04-19 12:13AM EDT | 2021-07-16 | 1,038.80 | 1,153.30 | 1,176.70 | 0.00 | - | - | 1 | 17.74% |
| NDX210917P14800000 | 2020-11-17 4:54PM EDT | 2021-09-17 | 3,024.00 | 2,664.00 | 2,707.70 | 0.00 | - | 1 | 2 | 61.59% |
| NDX211217P14800000 | 2020-11-17 10:39AM EDT | 2021-12-17 | 3,096.00 | 2,772.00 | 2,822.00 | 0.00 | - | 1 | 3 | 50.06% |
| NDX220617P14800000 | 2021-03-24 10:46AM EDT | 2022-06-17 | 2,455.20 | 1,779.00 | 1,829.00 | 0.00 | - | - | 20 | 20.29% |
| NDX221216P14800000 | 2021-02-25 11:42AM EDT | 2022-12-16 | 2,850.00 | 2,557.40 | 2,770.20 | 0.00 | - | - | 1 | 30.52% |
© 2021 Verizon Media. All rights reserved.
