Strike:10000.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX201016C10000000 | 2020-09-21 10:39AM EDT | 2020-10-16 | 873.15 | 1,425.50 | 1,436.60 | 0.00 | - | 1 | 7 | 49.78% |
| NDX201120C10000000 | 2020-09-23 4:03PM EDT | 2020-11-20 | 1,157.30 | 1,567.90 | 1,579.80 | 0.00 | - | 2 | 123 | 42.87% |
| NDX201218C10000000 | 2020-09-23 4:03PM EDT | 2020-12-18 | 1,259.90 | 1,662.30 | 1,673.80 | 0.00 | - | 2 | 238 | 40.78% |
| NDX210115C10000000 | 2020-09-01 3:34PM EDT | 2021-01-15 | 2,598.95 | 1,733.00 | 1,745.30 | 0.00 | - | 2 | 46 | 38.93% |
| NDX210319C10000000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 97.60 | 1,456.50 | 1,481.50 | 0.00 | - | - | 1 | 18.81% |
| NDX210618C10000000 | 2020-08-27 11:07AM EDT | 2021-06-18 | 2,556.27 | 1,808.10 | 1,842.60 | 0.00 | - | 40 | 95 | 28.24% |
| NDX210917C10000000 | 2020-09-21 12:02AM EDT | 2021-09-17 | 1,850.74 | 2,106.10 | 2,154.00 | 0.00 | - | - | 4 | 32.69% |
| NDX211217C10000000 | 2020-09-11 1:44PM EDT | 2021-12-17 | 1,879.34 | 2,213.80 | 2,261.70 | 0.00 | - | 1 | 122 | 31.65% |
| NDX221216C10000000 | 2020-09-24 12:03PM EDT | 2022-12-16 | 2,320.20 | 2,431.90 | 2,801.70 | 0.00 | - | 4 | 5 | 32.62% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P10000000 | 2020-09-25 1:06PM EDT | 2020-09-30 | 4.40 | 0.00 | 0.75 | 0.00 | - | 4 | 41 | 61.79% |
| NDXP201002P10000000 | 2020-09-28 10:11AM EDT | 2020-10-02 | 3.35 | 1.30 | 2.25 | -2.65 | -44.17% | 2 | 152 | 51.78% |
| NDXP201005P10000000 | 2020-09-23 3:51PM EDT | 2020-10-05 | 50.00 | 2.75 | 4.00 | 0.00 | - | 3 | 2 | 43.67% |
| NDXP201007P10000000 | 2020-09-25 10:39AM EDT | 2020-10-07 | 37.60 | 5.70 | 7.10 | 0.00 | - | 1 | 3 | 42.09% |
| NDXP201009P10000000 | 2020-09-24 2:42PM EDT | 2020-10-09 | 17.49 | 9.70 | 11.20 | -41.71 | -70.46% | 1 | 70 | 41.20% |
| NDXP201012P10000000 | 2020-09-24 2:42PM EDT | 2020-10-12 | 67.30 | 13.00 | 14.60 | 0.00 | - | - | 1 | 38.39% |
| NDXP201014P10000000 | 2020-09-25 1:06PM EDT | 2020-10-14 | 57.05 | 18.90 | 20.70 | 0.00 | - | 10 | 14 | 38.54% |
| NDX201016P10000000 | 2020-09-28 2:20PM EDT | 2020-10-16 | 28.10 | 24.00 | 25.80 | -25.40 | -47.48% | 21 | 497 | 38.13% |
| NDXP201019P10000000 | 2020-09-28 1:51PM EDT | 2020-10-19 | 38.20 | 30.00 | 32.00 | -26.38 | -40.85% | 10 | 2 | 37.10% |
| NDXP201021P10000000 | 2020-09-25 3:38PM EDT | 2020-10-21 | 75.52 | 37.80 | 39.90 | 0.00 | - | 2 | 3 | 37.42% |
| NDXP201023P10000000 | 2020-09-25 3:38PM EDT | 2020-10-23 | 65.48 | 46.80 | 48.80 | -22.20 | -25.32% | 1 | 14 | 37.82% |
| NDXP201030P10000000 | 2020-09-28 4:11PM EDT | 2020-10-30 | 76.05 | 73.90 | 76.20 | -84.85 | -52.73% | 3 | 31 | 37.97% |
| NDX201120P10000000 | 2020-09-28 2:54PM EDT | 2020-11-20 | 186.60 | 176.70 | 180.00 | -48.40 | -20.60% | 101 | 151 | 39.84% |
| NDX201218P10000000 | 2020-09-28 9:49AM EDT | 2020-12-18 | 289.75 | 270.70 | 273.90 | -97.25 | -25.13% | 19 | 1,135 | 38.55% |
| NDX210115P10000000 | 2020-09-24 11:33AM EDT | 2021-01-15 | 479.80 | 340.40 | 345.10 | 0.00 | - | 5 | 75 | 37.08% |
| NDX210219P10000000 | 2020-09-25 1:57PM EDT | 2021-02-19 | 512.20 | 418.00 | 423.60 | 0.00 | - | 176 | 177 | 35.80% |
| NDX210319P10000000 | 2020-09-25 12:04PM EDT | 2021-03-19 | 601.90 | 478.90 | 483.90 | 0.00 | - | 1 | 65 | 35.17% |
| NDX210416P10000000 | 2020-09-09 12:53PM EDT | 2021-04-16 | 631.00 | 524.70 | 538.90 | 0.00 | - | - | 15 | 34.63% |
| NDX210618P10000000 | 2020-09-02 3:15PM EDT | 2021-06-18 | 611.10 | 624.70 | 645.40 | 0.00 | - | 1 | 51 | 33.53% |
| NDX210917P10000000 | 2020-09-21 12:02AM EDT | 2021-09-17 | 924.63 | 751.80 | 792.60 | 0.00 | - | - | 8 | 32.79% |
| NDX211217P10000000 | 2020-09-28 10:46AM EDT | 2021-12-17 | 932.20 | 870.60 | 913.10 | -65.90 | -6.60% | 200 | 80 | 32.05% |
| NDX221216P10000000 | 2020-09-24 12:03PM EDT | 2022-12-16 | 1,455.78 | 1,149.40 | 1,451.30 | 0.00 | - | 4 | 43 | 32.89% |
© 2020 Verizon Media. All rights reserved.
