Strike:14900.00
Callsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210510C14900000 | 2021-05-04 10:19AM EDT | 2021-05-10 | 0.50 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 31.76% |
| NDXP210514C14900000 | 2021-05-04 9:39AM EDT | 2021-05-14 | 0.95 | 0.30 | 0.90 | 0.00 | - | 3 | 6 | 23.71% |
| NDXP210519C14900000 | 2021-05-05 2:15PM EDT | 2021-05-19 | 1.33 | 1.20 | 1.95 | 0.00 | - | 1 | 2 | 19.89% |
| NDX210521C14900000 | 2021-05-03 10:33AM EDT | 2021-05-21 | 6.36 | 1.80 | 2.60 | 0.00 | - | 5 | 135 | 19.13% |
| NDXP210528C14900000 | 2021-05-04 11:39AM EDT | 2021-05-28 | 7.00 | 5.50 | 6.60 | 0.00 | - | 1 | 5 | 17.99% |
| NDXP210604C14900000 | 2021-05-07 2:06PM EDT | 2021-06-04 | 10.55 | 9.30 | 10.70 | -22.90 | -68.46% | 1 | 9 | 16.97% |
| NDXP210611C14900000 | 2021-04-26 11:09AM EDT | 2021-06-11 | 66.80 | 15.80 | 17.30 | 0.00 | - | 1 | 1 | 16.69% |
| NDX210618C14900000 | 2021-05-07 12:06PM EDT | 2021-06-18 | 30.43 | 23.20 | 24.90 | -30.99 | -50.46% | 2 | 23 | 16.51% |
| NDX210716C14900000 | 2021-05-05 9:47AM EDT | 2021-07-16 | 76.25 | 67.50 | 69.40 | 0.00 | - | 10 | 24 | 16.82% |
| NDX210820C14900000 | 2021-05-04 2:07PM EDT | 2021-08-20 | 115.50 | 140.80 | 144.60 | 0.00 | - | 1 | 9 | 17.72% |
| NDX210917C14900000 | 2021-04-30 12:48PM EDT | 2021-09-17 | 288.45 | 200.70 | 204.10 | 0.00 | - | 18 | 23 | 18.14% |
| NDX211119C14900000 | 2021-05-04 1:23PM EDT | 2021-11-19 | 293.00 | 335.50 | 342.80 | 0.00 | - | 1 | 1 | 19.09% |
| NDX211217C14900000 | 2021-02-02 2:41PM EDT | 2021-12-17 | 696.10 | 317.30 | 332.00 | 0.00 | - | 1 | 2 | 17.57% |
| NDX220318C14900000 | 2021-04-05 9:46AM EDT | 2022-03-18 | 575.00 | 545.10 | 585.00 | 0.00 | - | 1 | 5 | 20.28% |
| NDX220617C14900000 | 2021-03-22 1:42PM EDT | 2022-06-17 | 697.20 | 813.00 | 863.00 | 0.00 | - | - | 24 | 22.87% |
| NDX221216C14900000 | 2020-11-20 10:34AM EDT | 2022-12-16 | 619.00 | 832.00 | 882.00 | 0.00 | - | 1 | 6 | 19.28% |
Putsfor10 May 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210618P14900000 | 2020-12-15 10:36AM EDT | 2021-06-18 | 2,502.60 | 2,151.40 | 2,173.40 | 0.00 | - | - | 2 | 77.67% |
| NDX210716P14900000 | 2021-04-19 12:13AM EDT | 2021-07-16 | 1,145.60 | 1,238.70 | 1,262.20 | 0.00 | - | - | 1 | 17.74% |
| NDX211217P14900000 | 2020-11-12 11:54AM EDT | 2021-12-17 | 3,341.00 | 2,851.00 | 2,901.00 | 0.00 | - | 1 | 8 | 50.37% |
| NDX220318P14900000 | 2021-04-13 9:30AM EDT | 2022-03-18 | 1,777.80 | 1,737.20 | 1,777.10 | 0.00 | - | 5 | 7 | 20.55% |
| NDX221216P14900000 | 2020-12-03 10:30AM EDT | 2022-12-16 | 3,215.40 | 2,928.00 | 2,978.00 | 0.00 | - | 1 | 8 | 32.57% |
© 2021 Verizon Media. All rights reserved.
