Strike:16725.00
Callsfor1 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211201C16725000 | 2021-11-29 2:54PM EST | 2021-12-01 | 6.65 | 5.00 | 7.00 | -12.12 | -64.57% | 106 | 9 | 18.11% |
| NDXP211203C16725000 | 2021-11-29 3:28PM EST | 2021-12-03 | 23.75 | 20.00 | 21.90 | -4.70 | -16.52% | 15 | 12 | 17.49% |
| NDXP211206C16725000 | 2021-11-26 11:41AM EST | 2021-12-06 | 19.60 | 31.30 | 34.00 | 0.00 | - | 6 | 3 | 15.39% |
| NDXP211208C16725000 | 2021-11-29 1:55PM EST | 2021-12-08 | 56.28 | 52.80 | 55.80 | -14.56 | -20.55% | 2 | 1 | 16.55% |
| NDXP211210C16725000 | 2021-11-29 1:55PM EST | 2021-12-10 | 79.65 | 77.00 | 79.60 | +2.20 | +2.84% | 2 | 9 | 17.62% |
| NDXP211213C16725000 | 2021-11-26 11:12AM EST | 2021-12-13 | 59.05 | 90.50 | 93.90 | 0.00 | - | 18 | 18 | 16.95% |
| NDX211217C16725000 | 2021-11-29 11:23AM EST | 2021-12-17 | 105.20 | 133.50 | 137.40 | -4.90 | -4.45% | 3 | 39 | 18.37% |
| NDXP211223C16725000 | 2021-11-26 12:47PM EST | 2021-12-23 | 112.16 | 179.20 | 183.50 | 0.00 | - | 2 | 75 | 18.91% |
| NDXP211231C16725000 | 2021-11-26 12:36PM EST | 2021-12-31 | 168.40 | 231.80 | 236.30 | 0.00 | - | 1 | 1 | 19.27% |
| NDX220121C16725000 | 2021-11-29 1:06PM EST | 2022-01-21 | 355.31 | 351.70 | 357.50 | +22.71 | +6.83% | 1 | 5 | 20.01% |
| NDX220218C16725000 | 2021-11-26 12:00PM EST | 2022-02-18 | 412.54 | 497.00 | 504.00 | 0.00 | - | 2 | 4 | 21.02% |
| NDX220318C16725000 | 2021-11-15 1:16PM EST | 2022-03-18 | 497.10 | 621.40 | 628.50 | 0.00 | - | 1 | 5 | 21.63% |
| NDX220617C16725000 | 2021-10-28 2:50PM EST | 2022-06-17 | 585.00 | 824.60 | 864.50 | 0.00 | - | - | 1 | 20.85% |
Putsfor1 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211210P16725000 | 2021-11-18 9:47AM EST | 2021-12-10 | 442.10 | 392.20 | 406.70 | 0.00 | - | - | 1 | 17.77% |
| NDXP211223P16725000 | 2021-11-22 9:54AM EST | 2021-12-23 | 344.60 | 496.40 | 509.90 | 0.00 | - | - | 1 | 18.96% |
| NDXP211231P16725000 | 2021-11-22 10:59AM EST | 2021-12-31 | 405.55 | 542.50 | 555.80 | 0.00 | - | - | 28 | 18.94% |
| NDXP220107P16725000 | 2021-11-22 10:59AM EST | 2022-01-07 | 454.05 | 588.00 | 602.10 | 0.00 | - | - | 28 | 19.42% |
| NDX220121P16725000 | 2021-11-29 12:25PM EST | 2022-01-21 | 676.13 | 658.60 | 670.50 | -250.40 | -27.03% | 8 | 10 | 19.49% |
| NDX220218P16725000 | 2021-11-22 10:28AM EST | 2022-02-18 | 652.40 | 812.30 | 823.90 | 0.00 | - | - | 1 | 20.84% |
| NDX220318P16725000 | 2021-08-23 2:40PM EST | 2022-03-18 | 1,728.90 | 1,648.40 | 1,664.10 | 0.00 | - | - | 1 | 41.52% |
© 2021 Yahoo. All rights reserved.
