Callsfor30 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP201130C10600000 | 2020-11-04 12:31PM EST | 10,600.00 | 1,299.25 | 1,662.10 | 1,684.10 | 0.00 | - | - | 1 | 111.62% |
| NDXP201130C10700000 | 2020-11-04 12:33PM EST | 10,700.00 | 1,210.23 | 1,562.10 | 1,584.10 | 0.00 | - | 1 | 2 | 105.63% |
| NDXP201130C10800000 | 2020-11-04 12:33PM EST | 10,800.00 | 1,125.60 | 1,462.20 | 1,484.20 | 0.00 | - | 1 | 1 | 99.78% |
| NDXP201130C10900000 | 2020-11-04 12:34PM EST | 10,900.00 | 1,038.67 | 1,362.20 | 1,384.20 | 0.00 | - | 1 | 2 | 93.80% |
| NDXP201130C11000000 | 2020-11-04 12:26PM EST | 11,000.00 | 939.45 | 1,262.30 | 1,284.30 | 0.00 | - | 1 | 2 | 87.93% |
| NDXP201130C11100000 | 2020-11-04 11:03AM EST | 11,100.00 | 815.43 | 1,162.40 | 1,184.40 | 0.00 | - | 1 | 3 | 82.05% |
| NDXP201130C11200000 | 2020-11-04 11:04AM EST | 11,200.00 | 732.71 | 1,062.50 | 1,084.50 | 0.00 | - | 1 | 26 | 76.14% |
| NDXP201130C11250000 | 2020-11-04 11:36AM EST | 11,250.00 | 700.35 | 1,012.60 | 1,034.60 | 0.00 | - | 1 | 23 | 73.23% |
| NDXP201130C11275000 | 2020-11-04 11:31AM EST | 11,275.00 | 667.75 | 987.70 | 1,009.60 | 0.00 | - | 1 | 3 | 71.77% |
| NDXP201130C11300000 | 2020-11-04 11:30AM EST | 11,300.00 | 649.24 | 962.70 | 984.70 | 0.00 | - | 1 | 13 | 70.30% |
| NDXP201130C11325000 | 2020-11-04 11:30AM EST | 11,325.00 | 630.25 | 937.70 | 959.70 | 0.00 | - | 1 | 13 | 68.78% |
| NDXP201130C11350000 | 2020-11-04 11:29AM EST | 11,350.00 | 608.86 | 912.80 | 934.80 | 0.00 | - | 1 | 3 | 67.36% |
| NDXP201130C11375000 | 2020-11-04 11:08AM EST | 11,375.00 | 593.25 | 887.80 | 909.80 | 0.00 | - | 1 | 5 | 65.84% |
| NDXP201130C11400000 | 2020-11-04 11:35AM EST | 11,400.00 | 590.99 | 862.90 | 884.90 | 0.00 | - | 1 | 3 | 64.40% |
| NDXP201130C11425000 | 2020-11-04 11:32AM EST | 11,425.00 | 568.70 | 838.00 | 860.00 | 0.00 | - | 1 | 18 | 62.96% |
| NDXP201130C11450000 | 2020-11-04 10:55AM EST | 11,450.00 | 553.50 | 813.00 | 835.00 | 0.00 | - | 1 | 3 | 61.43% |
| NDXP201130C11475000 | 2020-11-04 10:55AM EST | 11,475.00 | 535.95 | 788.10 | 810.10 | 0.00 | - | 1 | 3 | 59.97% |
| NDXP201130C11500000 | 2020-10-30 11:13AM EST | 11,500.00 | 257.97 | 763.20 | 785.20 | 0.00 | - | 1 | 2 | 58.51% |
| NDXP201130C11525000 | 2020-10-28 12:42PM EST | 11,525.00 | 338.88 | 738.20 | 760.20 | 0.00 | - | - | 1 | 56.97% |
| NDXP201130C11550000 | 2020-10-29 11:31AM EST | 11,550.00 | 354.60 | 713.30 | 735.30 | 0.00 | - | 4 | 5 | 55.49% |
| NDXP201130C11575000 | 2020-10-29 11:31AM EST | 11,575.00 | 342.50 | 688.40 | 710.40 | 0.00 | - | - | 5 | 54.01% |
| NDXP201130C11600000 | 2020-11-27 1:02PM EST | 11,600.00 | 667.20 | 663.50 | 685.50 | +190.60 | +39.99% | 2 | 2 | 52.53% |
| NDXP201130C11625000 | 2020-11-27 1:02PM EST | 11,625.00 | 642.20 | 638.60 | 660.50 | +189.40 | +41.83% | 2 | 3 | 50.99% |
| NDXP201130C11650000 | 2020-11-27 9:35AM EST | 11,650.00 | 603.42 | 613.70 | 635.60 | +319.29 | +112.37% | 1 | 4 | 56.68% |
| NDXP201130C11675000 | 2020-11-27 9:40AM EST | 11,675.00 | 557.87 | 588.80 | 610.80 | +291.62 | +109.53% | 1 | 2 | 55.06% |
| NDXP201130C11700000 | 2020-11-25 2:58PM EST | 11,700.00 | 457.10 | 563.90 | 585.90 | 0.00 | - | 3 | 56 | 53.38% |
| NDXP201130C11725000 | 2020-11-20 9:45AM EST | 11,725.00 | 319.95 | 539.00 | 561.00 | 0.00 | - | 1 | 5 | 51.69% |
| NDXP201130C11750000 | 2020-11-23 3:56PM EST | 11,750.00 | 207.19 | 514.20 | 536.20 | 0.00 | - | 3 | 3 | 50.04% |
| NDXP201130C11800000 | 2020-11-03 10:14AM EST | 11,800.00 | 178.00 | 464.60 | 486.50 | 0.00 | - | 2 | 2 | 46.63% |
| NDXP201130C11825000 | 2020-11-25 10:20AM EST | 11,825.00 | 303.50 | 439.80 | 461.80 | 0.00 | - | 15 | 1 | 44.98% |
| NDXP201130C11850000 | 2020-11-25 11:40AM EST | 11,850.00 | 278.55 | 415.60 | 435.10 | 0.00 | - | 32 | 19 | 42.32% |
| NDXP201130C11875000 | 2020-11-25 10:01AM EST | 11,875.00 | 259.65 | 391.10 | 410.40 | 0.00 | - | 15 | 3 | 40.65% |
| NDXP201130C11900000 | 2020-11-25 11:39AM EST | 11,900.00 | 236.85 | 366.90 | 385.90 | 0.00 | - | 104 | 9 | 39.05% |
| NDXP201130C11925000 | 2020-11-23 2:40PM EST | 11,925.00 | 117.30 | 342.20 | 361.50 | 0.00 | - | 2 | 6 | 37.47% |
| NDXP201130C11950000 | 2020-11-24 10:09AM EST | 11,950.00 | 97.18 | 318.00 | 337.30 | 0.00 | - | 2 | 5 | 35.94% |
| NDXP201130C11975000 | 2020-11-27 11:48AM EST | 11,975.00 | 295.95 | 293.90 | 313.20 | +79.73 | +36.87% | 5 | 20 | 34.40% |
| NDXP201130C12000000 | 2020-11-27 12:12PM EST | 12,000.00 | 256.65 | 270.10 | 289.40 | +83.80 | +48.48% | 1 | 12 | 32.94% |
| NDXP201130C12025000 | 2020-11-20 2:47PM EST | 12,025.00 | 234.43 | 246.80 | 266.50 | +71.78 | +44.13% | 1 | 2 | 31.76% |
| NDXP201130C12050000 | 2020-11-25 3:28PM EST | 12,050.00 | 153.00 | 223.20 | 242.60 | 0.00 | - | 3 | 3 | 30.10% |
| NDXP201130C12100000 | 2020-11-27 12:44PM EST | 12,100.00 | 168.22 | 179.20 | 196.50 | +55.45 | +49.17% | 3 | 9 | 27.16% |
| NDXP201130C12125000 | 2020-11-25 12:01PM EST | 12,125.00 | 148.50 | 157.50 | 175.30 | +74.60 | +100.95% | 2 | 5 | 26.13% |
| NDXP201130C12150000 | 2020-11-27 10:56AM EST | 12,150.00 | 163.33 | 136.00 | 153.70 | +80.48 | +97.14% | 4 | 3 | 24.80% |
| NDXP201130C12200000 | 2020-11-27 9:43AM EST | 12,200.00 | 84.00 | 97.60 | 115.30 | +28.22 | +50.59% | 2 | 8 | 22.97% |
| NDXP201130C12225000 | 2020-11-25 10:41AM EST | 12,225.00 | 40.25 | 80.70 | 94.30 | 0.00 | - | 1 | 4 | 21.17% |
| NDXP201130C12300000 | 2020-11-27 11:57AM EST | 12,300.00 | 43.71 | 44.30 | 49.10 | +15.08 | +52.67% | 6 | 8 | 18.74% |
| NDXP201130C12400000 | 2020-11-27 12:39PM EST | 12,400.00 | 14.90 | 11.40 | 22.40 | +3.20 | +27.35% | 21 | 57 | 19.83% |
| NDXP201130C12500000 | 2020-11-27 11:21AM EST | 12,500.00 | 7.00 | 1.35 | 9.50 | +1.15 | +19.66% | 3 | 10 | 20.94% |
| NDXP201130C12600000 | 2020-11-27 12:49PM EST | 12,600.00 | 1.68 | 0.00 | 2.60 | -2.19 | -56.59% | 10 | 3 | 20.48% |
| NDXP201130C12700000 | 2020-11-27 1:08PM EST | 12,700.00 | 0.73 | 0.00 | 1.05 | -12.57 | -94.51% | 21 | 2 | 21.95% |
| NDXP201130C12800000 | 2020-11-27 12:43PM EST | 12,800.00 | 0.49 | 0.00 | 5.10 | -0.61 | -55.45% | 12 | 4 | 33.50% |
| NDXP201130C12900000 | 2020-11-17 2:46PM EST | 12,900.00 | 3.92 | 0.00 | 2.45 | 0.00 | - | 1 | 1 | 33.91% |
| NDXP201130C13200000 | 2020-11-16 12:03AM EST | 13,200.00 | 0.23 | 0.00 | 2.20 | 0.00 | - | 2 | 3 | 45.77% |
Putsfor30 November 2020
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP201130P08200000 | 2020-11-19 9:53AM EST | 8,200.00 | 0.46 | 0.00 | 0.35 | 0.00 | - | - | 1 | 166.02% |
| NDXP201130P09500000 | 2020-11-19 10:33AM EST | 9,500.00 | 1.60 | 0.00 | 0.05 | 0.00 | - | - | 1 | 94.53% |
| NDXP201130P09975000 | 2020-11-20 1:55PM EST | 9,975.00 | 1.40 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 88.96% |
| NDXP201130P10000000 | 2020-11-27 12:24PM EST | 10,000.00 | 0.15 | 0.00 | 2.15 | -3.35 | -95.71% | 4 | 1 | 103.96% |
| NDXP201130P10200000 | 2020-11-16 12:05AM EST | 10,200.00 | 14.35 | 0.00 | 0.40 | 0.00 | - | - | 0 | 80.91% |
| NDXP201130P10300000 | 2020-11-05 10:28AM EST | 10,300.00 | 35.60 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 76.95% |
| NDXP201130P10350000 | 2020-11-19 3:16PM EST | 10,350.00 | 3.70 | 0.00 | 0.45 | 0.00 | - | 7 | 9 | 75.68% |
| NDXP201130P10375000 | 2020-11-19 2:27PM EST | 10,375.00 | 4.30 | 0.00 | 0.40 | 0.00 | - | - | 2 | 73.97% |
| NDXP201130P10400000 | 2020-10-29 12:29PM EST | 10,400.00 | 181.60 | 0.00 | 0.45 | 0.00 | - | - | 3 | 73.73% |
| NDXP201130P10450000 | 2020-11-16 9:54AM EST | 10,450.00 | 14.25 | 0.00 | 0.45 | 0.00 | - | 2 | 2 | 71.73% |
| NDXP201130P10500000 | 2020-10-29 1:15PM EST | 10,500.00 | 189.90 | 0.00 | 0.50 | 0.00 | - | - | 2 | 70.41% |
| NDXP201130P10525000 | 2020-11-16 12:05AM EST | 10,525.00 | 22.60 | 0.00 | 0.50 | 0.00 | - | - | 2 | 69.39% |
| NDXP201130P10600000 | 2020-11-09 4:03PM EST | 10,600.00 | 43.20 | 0.00 | 0.55 | 0.00 | - | 1 | 2 | 66.99% |
| NDXP201130P10700000 | 2020-11-18 11:56AM EST | 10,700.00 | 8.00 | 0.00 | 0.60 | 0.00 | - | 3 | 2 | 63.53% |
| NDXP201130P10800000 | 2020-11-18 11:56AM EST | 10,800.00 | 9.50 | 0.00 | 0.70 | 0.00 | - | 3 | 32 | 60.40% |
| NDXP201130P10900000 | 2020-11-19 9:46AM EST | 10,900.00 | 12.20 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 57.10% |
| NDXP201130P11000000 | 2020-11-24 10:31AM EST | 11,000.00 | 2.20 | 0.00 | 2.70 | 0.00 | - | 3 | 46 | 60.56% |
| NDXP201130P11025000 | 2020-11-20 2:49PM EST | 11,025.00 | 7.95 | 0.00 | 0.90 | 0.00 | - | 2 | 1 | 52.66% |
| NDXP201130P11050000 | 2020-11-20 2:49PM EST | 11,050.00 | 8.42 | 0.00 | 0.95 | 0.00 | - | 2 | 11 | 51.93% |
| NDXP201130P11100000 | 2020-11-23 3:26PM EST | 11,100.00 | 0.85 | 0.10 | 1.05 | 0.00 | - | 2 | 16 | 50.88% |
| NDXP201130P11200000 | 2020-11-23 3:26PM EST | 11,200.00 | 5.93 | 0.10 | 1.20 | 0.00 | - | 5 | 35 | 50.82% |
| NDXP201130P11250000 | 2020-11-27 12:04PM EST | 11,250.00 | 0.90 | 0.15 | 1.30 | -6.10 | -87.14% | 1 | 29 | 49.08% |
| NDXP201130P11275000 | 2020-11-25 11:08AM EST | 11,275.00 | 2.18 | 0.15 | 1.30 | 0.00 | - | 6 | 10 | 47.96% |
| NDXP201130P11300000 | 2020-11-24 1:25PM EST | 11,300.00 | 3.70 | 0.00 | 3.10 | 0.00 | - | 9 | 33 | 52.75% |
| NDXP201130P11325000 | 2020-11-25 11:11AM EST | 11,325.00 | 2.32 | 0.45 | 1.70 | 0.00 | - | 1 | 13 | 47.34% |
| NDXP201130P11350000 | 2020-11-27 10:14AM EST | 11,350.00 | 0.72 | 0.25 | 1.50 | -1.83 | -71.76% | 1 | 13 | 45.44% |
| NDXP201130P11375000 | 2020-11-16 1:54PM EST | 11,375.00 | 2.91 | 0.00 | 3.30 | 0.00 | - | 1 | 1 | 49.52% |
| NDXP201130P11400000 | 2020-11-27 12:21PM EST | 11,400.00 | 1.08 | 0.35 | 1.60 | -2.11 | -66.14% | 6 | 6 | 43.52% |
| NDXP201130P11425000 | 2020-11-19 3:11PM EST | 11,425.00 | 1.12 | 0.40 | 1.65 | -31.42 | -96.56% | 1 | 1 | 42.55% |
| NDXP201130P11450000 | 2020-11-27 10:14AM EST | 11,450.00 | 1.12 | 0.00 | 3.50 | -9.38 | -89.33% | 2 | 5 | 46.22% |
| NDXP201130P11500000 | 2020-11-27 1:05PM EST | 11,500.00 | 1.00 | 0.05 | 3.70 | -3.30 | -76.74% | 15 | 47 | 44.10% |
| NDXP201130P11550000 | 2020-11-25 2:48PM EST | 11,550.00 | 3.50 | 1.25 | 2.00 | 0.00 | - | 2 | 10 | 37.81% |
| NDXP201130P11600000 | 2020-11-27 1:02PM EST | 11,600.00 | 1.51 | 0.80 | 2.20 | -5.53 | -78.55% | 27 | 27 | 35.94% |
| NDXP201130P11650000 | 2020-10-26 8:32AM EST | 11,650.00 | 462.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP201130P11675000 | 2020-11-24 1:26PM EST | 11,675.00 | 17.35 | 0.00 | 4.60 | 0.00 | - | 2 | 6 | 36.55% |
| NDXP201130P11700000 | 2020-11-27 1:10PM EST | 11,700.00 | 1.93 | 2.15 | 2.70 | -4.17 | -68.36% | 18 | 9 | 32.14% |
| NDXP201130P11750000 | 2020-11-27 10:12AM EST | 11,750.00 | 2.70 | 1.35 | 4.10 | -10.40 | -79.39% | 1 | 6 | 31.88% |
| NDXP201130P11775000 | 2020-11-25 3:11PM EST | 11,775.00 | 8.47 | 1.50 | 4.40 | 0.00 | - | 3 | 8 | 30.96% |
| NDXP201130P11800000 | 2020-11-27 1:02PM EST | 11,800.00 | 3.05 | 0.75 | 5.70 | -9.55 | -75.79% | 5 | 4 | 31.16% |
| NDXP201130P11825000 | 2020-11-27 10:13AM EST | 11,825.00 | 3.90 | 1.90 | 3.70 | -138.10 | -97.25% | 1 | 2 | 27.37% |
| NDXP201130P11850000 | 2020-11-16 12:05AM EST | 11,850.00 | 115.35 | 2.15 | 4.00 | 0.00 | - | 1 | 1 | 26.44% |
| NDXP201130P11875000 | 2020-11-27 12:58PM EST | 11,875.00 | 5.65 | 2.50 | 4.40 | -129.92 | -95.83% | 3 | 0 | 25.56% |
| NDXP201130P11900000 | 2020-11-27 12:35PM EST | 11,900.00 | 6.00 | 2.35 | 7.40 | -14.33 | -70.49% | 2 | 21 | 27.05% |
| NDXP201130P11925000 | 2020-11-27 12:12PM EST | 11,925.00 | 6.30 | 5.10 | 5.60 | -14.59 | -69.84% | 8 | 14 | 24.01% |
| NDXP201130P11950000 | 2020-11-27 12:37PM EST | 11,950.00 | 8.22 | 3.40 | 5.90 | -21.11 | -71.97% | 4 | 13 | 22.83% |
| NDXP201130P11975000 | 2020-11-27 12:55PM EST | 11,975.00 | 9.28 | 3.10 | 11.60 | -146.57 | -94.05% | 14 | 1 | 25.35% |
| NDXP201130P12000000 | 2020-11-27 1:10PM EST | 12,000.00 | 7.13 | 4.10 | 8.20 | -23.57 | -76.78% | 45 | 22 | 21.56% |
| NDXP201130P12100000 | 2020-11-27 12:39PM EST | 12,100.00 | 21.10 | 11.20 | 21.40 | -61.08 | -74.32% | 9 | 9 | 21.02% |
| NDXP201130P12150000 | 2020-11-27 12:35PM EST | 12,150.00 | 30.15 | 17.70 | 29.30 | -47.00 | -60.92% | 22 | 1 | 19.59% |
| NDXP201130P13000000 | 2020-11-18 12:22PM EST | 13,000.00 | 979.56 | 716.10 | 738.10 | 0.00 | - | - | 32 | 0.00% |
| NDXP201130P13400000 | 2020-11-18 12:22PM EST | 13,400.00 | 1,379.27 | 1,116.00 | 1,137.90 | 0.00 | - | - | 32 | 0.00% |
© 2020 Verizon Media. All rights reserved.
