Strike:16600.00
Callsfor6 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211206C16600000 | 2021-12-03 3:44PM EST | 2021-12-06 | 0.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NDXP211208C16600000 | 2021-12-03 11:11AM EST | 2021-12-08 | 3.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP211210C16600000 | 2021-12-03 1:38PM EST | 2021-12-10 | 6.30 | 0.00 | 0.00 | 0.00 | - | 66 | 0 | 6.25% |
| NDXP211213C16600000 | 2021-12-03 11:22AM EST | 2021-12-13 | 11.53 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP211215C16600000 | 2021-12-03 10:34AM EST | 2021-12-15 | 26.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX211217C16600000 | 2021-12-03 3:46PM EST | 2021-12-17 | 24.90 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 6.25% |
| NDXP211220C16600000 | 2021-12-03 1:47PM EST | 2021-12-20 | 36.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP211222C16600000 | 2021-12-03 10:10AM EST | 2021-12-22 | 66.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP211223C16600000 | 2021-12-03 10:05AM EST | 2021-12-23 | 80.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP211227C16600000 | 2021-12-03 4:00PM EST | 2021-12-27 | 71.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP211229C16600000 | 2021-12-03 10:18AM EST | 2021-12-29 | 98.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP211231C16600000 | 2021-12-03 3:35PM EST | 2021-12-31 | 96.45 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 3.13% |
| NDXP220103C16600000 | 2021-11-30 9:39AM EST | 2022-01-03 | 300.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP220105C16600000 | 2021-12-03 10:14AM EST | 2022-01-05 | 144.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP220107C16600000 | 2021-12-03 10:18AM EST | 2022-01-07 | 157.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP220114C16600000 | 2021-12-03 10:29AM EST | 2022-01-14 | 196.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX220121C16600000 | 2021-12-03 12:20PM EST | 2022-01-21 | 197.03 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
| NDX220218C16600000 | 2021-12-03 11:51AM EST | 2022-02-18 | 314.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDX220318C16600000 | 2021-12-03 12:55PM EST | 2022-03-18 | 445.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX220414C16600000 | 2021-11-22 3:17PM EST | 2022-04-14 | 889.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NDX220617C16600000 | 2021-11-01 2:48PM EST | 2022-06-17 | 684.90 | 815.20 | 854.90 | 0.00 | - | 99 | 100 | 26.62% |
| NDX220715C16600000 | 2021-10-21 8:38AM EST | 2022-07-15 | 542.00 | 1,177.00 | 1,203.70 | 0.00 | - | - | 1 | 32.09% |
| NDX220916C16600000 | 2021-09-09 12:51PM EST | 2022-09-16 | 887.62 | 507.40 | 541.00 | 0.00 | - | 10 | 10 | 16.12% |
| NDX221216C16600000 | 2021-11-10 10:10AM EST | 2022-12-16 | 1,338.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NDX231215C16600000 | 2021-09-27 9:13AM EST | 2023-12-15 | 1,350.00 | 1,608.00 | 1,808.00 | 0.00 | - | 1 | 2 | 24.35% |
Putsfor6 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211206P16600000 | 2021-12-02 12:41PM EST | 2021-12-06 | 580.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP211208P16600000 | 2021-12-03 1:07PM EST | 2021-12-08 | 954.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP211210P16600000 | 2021-12-03 12:27PM EST | 2021-12-10 | 960.93 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP211213P16600000 | 2021-11-23 2:18PM EST | 2021-12-13 | 552.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP211215P16600000 | 2021-12-01 12:32PM EST | 2021-12-15 | 413.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX211217P16600000 | 2021-12-03 2:38PM EST | 2021-12-17 | 1,059.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP211220P16600000 | 2021-12-01 10:46AM EST | 2021-12-20 | 437.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211222P16600000 | 2021-11-22 3:13PM EST | 2021-12-22 | 349.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP211223P16600000 | 2021-12-02 9:34AM EST | 2021-12-23 | 842.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211227P16600000 | 2021-11-22 3:13PM EST | 2021-12-27 | 371.45 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NDXP211231P16600000 | 2021-12-02 9:38AM EST | 2021-12-31 | 832.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP220107P16600000 | 2021-11-22 11:56AM EST | 2022-01-07 | 502.80 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| NDX220121P16600000 | 2021-11-29 1:36PM EST | 2022-01-21 | 602.70 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NDX220218P16600000 | 2021-11-19 12:04PM EST | 2022-02-18 | 658.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220318P16600000 | 2021-11-19 2:28PM EST | 2022-03-18 | 796.45 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX220617P16600000 | 2021-12-02 3:13PM EST | 2022-06-17 | 1,473.73 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NDX220715P16600000 | 2021-11-22 10:40AM EST | 2022-07-15 | 1,148.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX221216P16600000 | 2021-11-10 10:10AM EST | 2022-12-16 | 1,749.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX231215P16600000 | 2021-09-14 3:10PM EST | 2023-12-15 | 2,675.00 | 2,468.80 | 2,962.50 | 0.00 | - | 1 | 5 | 27.37% |
© 2021 Yahoo. All rights reserved.
