Strike:16400.00
Callsfor6 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211206C16400000 | 2021-12-03 4:14PM EST | 2021-12-06 | 2.17 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 12.50% |
| NDXP211208C16400000 | 2021-12-03 3:33PM EST | 2021-12-08 | 7.82 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NDXP211210C16400000 | 2021-12-03 3:43PM EST | 2021-12-10 | 15.34 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 6.25% |
| NDXP211213C16400000 | 2021-12-03 3:09PM EST | 2021-12-13 | 25.40 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 6.25% |
| NDXP211215C16400000 | 2021-12-03 2:28PM EST | 2021-12-15 | 47.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX211217C16400000 | 2021-12-03 10:56AM EST | 2021-12-17 | 57.91 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP211220C16400000 | 2021-12-03 12:21PM EST | 2021-12-20 | 76.37 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP211222C16400000 | 2021-11-24 10:07AM EST | 2021-12-22 | 280.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP211223C16400000 | 2021-12-02 12:09PM EST | 2021-12-23 | 185.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP211227C16400000 | 2021-11-24 3:36PM EST | 2021-12-27 | 354.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP211229C16400000 | 2021-12-02 12:43PM EST | 2021-12-29 | 226.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP211231C16400000 | 2021-12-02 9:48AM EST | 2021-12-31 | 234.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP220107C16400000 | 2021-11-29 2:49PM EST | 2022-01-07 | 458.60 | 0.00 | 0.00 | 0.00 | - | 74 | 0 | 3.13% |
| NDX220121C16400000 | 2021-12-03 11:34AM EST | 2022-01-21 | 273.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX220218C16400000 | 2021-12-03 2:02PM EST | 2022-02-18 | 407.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX220318C16400000 | 2021-12-01 11:53AM EST | 2022-03-18 | 802.11 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX220414C16400000 | 2021-11-08 3:14PM EST | 2022-04-14 | 890.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX220617C16400000 | 2021-11-03 9:05AM EST | 2022-06-17 | 821.10 | 862.60 | 893.60 | 0.00 | - | 51 | 67 | 25.87% |
| NDX220916C16400000 | 2021-10-18 1:40PM EST | 2022-09-16 | 719.30 | 1,456.80 | 1,489.90 | 0.00 | - | 5 | 26 | 32.14% |
| NDX221216C16400000 | 2021-09-13 9:30AM EST | 2022-12-16 | 1,066.64 | 676.40 | 722.80 | 0.00 | - | 10 | 13 | 15.86% |
| NDX230120C16400000 | 2021-09-19 11:11PM EST | 2023-01-20 | 1,080.73 | 843.00 | 1,146.10 | 0.00 | - | - | 5 | 21.58% |
| NDX231215C16400000 | 2021-10-19 9:50AM EST | 2023-12-15 | 1,536.17 | 2,274.00 | 2,474.00 | 0.00 | - | 1 | 21 | 30.99% |
Putsfor6 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211206P16400000 | 2021-12-03 9:49AM EST | 2021-12-06 | 482.01 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDXP211208P16400000 | 2021-12-03 3:47PM EST | 2021-12-08 | 838.45 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NDXP211210P16400000 | 2021-12-03 10:50AM EST | 2021-12-10 | 741.53 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP211213P16400000 | 2021-11-29 10:01AM EST | 2021-12-13 | 308.08 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP211215P16400000 | 2021-12-03 11:57AM EST | 2021-12-15 | 838.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX211217P16400000 | 2021-12-03 11:20AM EST | 2021-12-17 | 818.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211220P16400000 | 2021-12-03 12:48PM EST | 2021-12-20 | 835.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211222P16400000 | 2021-11-24 3:12PM EST | 2021-12-22 | 385.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP211223P16400000 | 2021-12-03 2:09PM EST | 2021-12-23 | 910.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP211227P16400000 | 2021-11-29 11:41AM EST | 2021-12-27 | 393.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211229P16400000 | 2021-11-29 11:52AM EST | 2021-12-29 | 409.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP211231P16400000 | 2021-12-01 10:03AM EST | 2021-12-31 | 415.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220103P16400000 | 2021-12-01 11:25AM EST | 2022-01-03 | 393.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP220107P16400000 | 2021-12-01 11:25AM EST | 2022-01-07 | 431.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX220121P16400000 | 2021-11-30 3:54PM EST | 2022-01-21 | 693.41 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NDX220218P16400000 | 2021-12-01 11:39AM EST | 2022-02-18 | 677.11 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX220318P16400000 | 2021-12-01 11:53AM EST | 2022-03-18 | 813.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220916P16400000 | 2021-11-08 9:44AM EST | 2022-09-16 | 1,388.60 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NDX231215P16400000 | 2021-11-30 10:48AM EST | 2023-12-15 | 2,180.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2021 Yahoo. All rights reserved.
