U.S. markets open in 2 hours 30 minutes
S&P Futures
4,214.25+0.50(+0.01%)Dow Futures
33,761.000.00(0.00%)Nasdaq Futures
14,139.50+9.50(+0.07%)
15.75+0.08 (+0.51%)
At close: 4:00PM EDT
CallsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLS210716C00002500 | 2021-05-26 12:25PM EDT | 2.50 | 15.10 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NLS210716C00005000 | 2021-05-26 12:24PM EDT | 5.00 | 12.58 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NLS210716C00007500 | 2021-06-14 11:27AM EDT | 7.50 | 9.30 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| NLS210716C00010000 | 2021-06-21 12:41PM EDT | 10.00 | 5.98 | 0.00 | 0.00 | 0.00 | - | 12 | 96 | 0.00% |
| NLS210716C00012500 | 2021-06-21 12:46PM EDT | 12.50 | 3.50 | 0.00 | 0.00 | 0.00 | - | 1 | 100 | 0.00% |
| NLS210716C00015000 | 2021-06-21 10:56AM EDT | 15.00 | 1.60 | 0.00 | 0.00 | 0.00 | - | 137 | 1,191 | 0.00% |
| NLS210716C00017500 | 2021-06-21 3:59PM EDT | 17.50 | 0.52 | 0.00 | 0.00 | 0.00 | - | 421 | 2,102 | 12.50% |
| NLS210716C00020000 | 2021-06-21 1:58PM EDT | 20.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 218 | 2,232 | 25.00% |
| NLS210716C00022500 | 2021-06-21 2:20PM EDT | 22.50 | 0.09 | 0.00 | 0.00 | 0.00 | - | 43 | 1,043 | 25.00% |
| NLS210716C00025000 | 2021-06-18 1:55PM EDT | 25.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 45 | 1,536 | 50.00% |
| NLS210716C00030000 | 2021-05-28 11:12AM EDT | 30.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 25 | 1,251 | 50.00% |
| NLS210716C00035000 | 2021-06-15 2:58PM EDT | 35.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 2 | 549 | 50.00% |
| NLS210716C00040000 | 2021-06-09 12:02PM EDT | 40.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 655 | 50.00% |
| NLS210716C00045000 | 2021-06-10 12:14PM EDT | 45.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | 1 | 225 | 50.00% |
PutsforJuly 16, 2021
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NLS210716P00002500 | 2020-09-25 1:08PM EDT | 2.50 | 0.20 | 0.10 | 0.45 | 0.00 | - | 2 | 847 | 510.16% |
| NLS210716P00005000 | 2021-06-10 11:14AM EDT | 5.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 1 | 386 | 50.00% |
| NLS210716P00007500 | 2021-06-21 10:48AM EDT | 7.50 | 0.12 | 0.00 | 0.00 | 0.00 | - | 10 | 248 | 50.00% |
| NLS210716P00010000 | 2021-06-21 3:41PM EDT | 10.00 | 0.09 | 0.00 | 0.00 | 0.00 | - | 3 | 3,835 | 50.00% |
| NLS210716P00012500 | 2021-06-21 3:08PM EDT | 12.50 | 0.23 | 0.00 | 0.00 | 0.00 | - | 301 | 11,763 | 25.00% |
| NLS210716P00015000 | 2021-06-21 3:39PM EDT | 15.00 | 0.77 | 0.00 | 0.00 | 0.00 | - | 402 | 4,467 | 6.25% |
| NLS210716P00017500 | 2021-06-21 1:35PM EDT | 17.50 | 2.18 | 0.00 | 0.00 | 0.00 | - | 68 | 2,495 | 0.00% |
| NLS210716P00020000 | 2021-06-18 3:07PM EDT | 20.00 | 4.61 | 0.00 | 0.00 | 0.00 | - | 1 | 758 | 0.00% |
| NLS210716P00022500 | 2021-06-18 10:18AM EDT | 22.50 | 6.73 | 0.00 | 0.00 | 0.00 | - | 1 | 48 | 0.00% |
| NLS210716P00025000 | 2021-06-16 9:30AM EDT | 25.00 | 8.76 | 0.00 | 0.00 | 0.00 | - | 1 | 545 | 0.00% |
| NLS210716P00030000 | 2021-04-28 9:50AM EDT | 30.00 | 13.10 | 11.50 | 12.00 | 0.00 | - | 1 | 153 | 0.00% |
| NLS210716P00035000 | 2021-05-28 2:55PM EDT | 35.00 | 17.20 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NLS210716P00040000 | 2021-02-09 1:06PM EDT | 40.00 | 14.53 | 21.20 | 21.40 | 0.00 | - | 20 | 25 | 0.00% |
| NLS210716P00045000 | 2021-06-02 11:46AM EDT | 45.00 | 27.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
