Strike:16300.00
Callsfor6 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211206C16300000 | 2021-12-03 4:08PM EST | 2021-12-06 | 3.60 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 12.50% |
| NDXP211208C16300000 | 2021-12-03 11:05AM EST | 2021-12-08 | 14.65 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NDXP211210C16300000 | 2021-12-03 3:44PM EST | 2021-12-10 | 25.10 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NDXP211213C16300000 | 2021-12-03 3:45PM EST | 2021-12-13 | 37.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP211215C16300000 | 2021-12-03 10:49AM EST | 2021-12-15 | 66.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX211217C16300000 | 2021-12-03 1:28PM EST | 2021-12-17 | 79.00 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NDXP211220C16300000 | 2021-12-01 12:23PM EST | 2021-12-20 | 348.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP211222C16300000 | 2021-11-23 12:24PM EST | 2021-12-22 | 342.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP211223C16300000 | 2021-12-02 3:47PM EST | 2021-12-23 | 235.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP211229C16300000 | 2021-12-03 12:06PM EST | 2021-12-29 | 156.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP211231C16300000 | 2021-12-03 12:30PM EST | 2021-12-31 | 184.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP220103C16300000 | 2021-12-03 11:56AM EST | 2022-01-03 | 183.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP220107C16300000 | 2021-11-24 1:54PM EST | 2022-01-07 | 483.70 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NDX220121C16300000 | 2021-12-03 10:09AM EST | 2022-01-21 | 334.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP220128C16300000 | 2021-12-03 2:58PM EST | 2022-01-28 | 363.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX220218C16300000 | 2021-12-03 2:02PM EST | 2022-02-18 | 450.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX220318C16300000 | 2021-11-16 3:12PM EST | 2022-03-18 | 779.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX220617C16300000 | 2021-08-25 8:39AM EST | 2022-06-17 | 715.66 | 629.40 | 652.30 | 0.00 | - | 7 | 20 | 19.70% |
| NDX220916C16300000 | 2021-08-26 1:05PM EST | 2022-09-16 | 871.50 | 824.50 | 865.10 | 0.00 | - | - | 10 | 20.13% |
| NDX221216C16300000 | 2021-11-10 2:42PM EST | 2022-12-16 | 1,348.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX230120C16300000 | 2021-10-18 1:38AM EST | 2023-01-20 | 899.27 | 1,725.00 | 1,924.00 | 0.00 | - | - | 2 | 32.71% |
| NDX231215C16300000 | 2021-09-14 11:34AM EST | 2023-12-15 | 1,718.00 | 1,213.00 | 1,701.80 | 0.00 | - | 20 | 26 | 21.87% |
Putsfor6 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211206P16300000 | 2021-12-03 10:59AM EST | 2021-12-06 | 610.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP211208P16300000 | 2021-12-03 1:24PM EST | 2021-12-08 | 640.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP211210P16300000 | 2021-12-03 3:27PM EST | 2021-12-10 | 704.16 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP211213P16300000 | 2021-12-02 9:42AM EST | 2021-12-13 | 480.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP211215P16300000 | 2021-12-02 9:39AM EST | 2021-12-15 | 511.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX211217P16300000 | 2021-12-03 3:03PM EST | 2021-12-17 | 825.47 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP211220P16300000 | 2021-12-01 3:57PM EST | 2021-12-20 | 592.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP211222P16300000 | 2021-11-30 10:22AM EST | 2021-12-22 | 313.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP211223P16300000 | 2021-12-01 10:51AM EST | 2021-12-23 | 330.77 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP211227P16300000 | 2021-12-02 3:10PM EST | 2021-12-27 | 530.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP211231P16300000 | 2021-12-03 2:51PM EST | 2021-12-31 | 890.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220103P16300000 | 2021-11-30 9:30AM EST | 2022-01-03 | 416.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP220105P16300000 | 2021-12-03 10:39AM EST | 2022-01-05 | 769.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220107P16300000 | 2021-11-29 10:28AM EST | 2022-01-07 | 482.43 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDXP220114P16300000 | 2021-12-01 10:40AM EST | 2022-01-14 | 512.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX220121P16300000 | 2021-12-03 12:00PM EST | 2022-01-21 | 992.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220218P16300000 | 2021-12-01 3:41PM EST | 2022-02-18 | 847.04 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX220318P16300000 | 2021-11-09 11:51AM EST | 2022-03-18 | 832.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX220414P16300000 | 2021-11-10 10:00AM EST | 2022-04-14 | 963.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220617P16300000 | 2021-08-25 4:29PM EST | 2022-06-17 | 3,446.00 | 1,613.30 | 1,643.40 | 0.00 | - | - | 1 | 28.61% |
| NDX220715P16300000 | 2021-12-03 11:17AM EST | 2022-07-15 | 1,616.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220916P16300000 | 2021-11-23 9:42AM EST | 2022-09-16 | 1,355.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX221216P16300000 | 2021-11-24 1:02PM EST | 2022-12-16 | 1,590.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230120P16300000 | 2021-11-10 7:00AM EST | 2023-01-20 | 2,143.80 | 1,705.00 | 1,905.00 | 0.00 | - | - | 1 | 23.60% |
| NDX231215P16300000 | 2021-11-10 7:00AM EST | 2023-12-15 | 2,481.00 | 2,186.00 | 2,386.00 | 0.00 | - | 1 | 20 | 22.99% |
© 2021 Yahoo. All rights reserved.
