Strike:10100.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX201016C10100000 | 2020-09-24 10:53AM EDT | 2020-10-16 | 916.10 | 1,329.90 | 1,341.10 | 0.00 | - | 1 | 28 | 47.87% |
| NDX201120C10100000 | 2020-08-26 2:06PM EDT | 2020-11-20 | 2,051.00 | 1,293.20 | 1,307.90 | 0.00 | - | 2 | 19 | 23.68% |
| NDX201218C10100000 | 2020-08-27 11:15AM EDT | 2020-12-18 | 2,199.13 | 1,387.60 | 1,405.10 | 0.00 | - | 1 | 33 | 27.79% |
| NDX210115C10100000 | 2020-08-25 2:57PM EDT | 2021-01-15 | 1,949.35 | 1,304.40 | 1,319.80 | 0.00 | - | 2 | 28 | 17.63% |
| NDX210618C10100000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 715.20 | 1,681.90 | 1,717.80 | 0.00 | - | 3 | 14 | 26.36% |
| NDX211217C10100000 | 2020-07-09 8:07PM EDT | 2021-12-17 | 950.00 | 1,694.70 | 1,743.00 | 0.00 | - | 25 | 26 | 20.87% |
| NDX221216C10100000 | 2020-07-09 8:07PM EDT | 2022-12-16 | 557.80 | 1,988.00 | 2,038.00 | 0.00 | - | 1 | 3 | 20.63% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P10100000 | 2020-09-25 11:29AM EDT | 2020-09-30 | 1.24 | 0.15 | 0.95 | -6.31 | -83.58% | 2 | 11 | 59.64% |
| NDXP201002P10100000 | 2020-09-28 3:29PM EDT | 2020-10-02 | 2.61 | 1.70 | 2.70 | -32.92 | -92.65% | 1 | 23 | 50.95% |
| NDXP201005P10100000 | 2020-09-28 10:35AM EDT | 2020-10-05 | 6.35 | 3.40 | 4.70 | -8.57 | -57.44% | 6 | 0 | 41.72% |
| NDXP201009P10100000 | 2020-09-17 9:57AM EDT | 2020-10-09 | 108.10 | 11.90 | 13.40 | 0.00 | - | 2 | 10 | 39.86% |
| NDXP201014P10100000 | 2020-09-11 1:56PM EDT | 2020-10-14 | 175.55 | 22.40 | 24.40 | 0.00 | - | 2 | 2 | 37.46% |
| NDX201016P10100000 | 2020-09-28 3:14PM EDT | 2020-10-16 | 32.80 | 28.50 | 30.30 | -36.55 | -52.70% | 15 | 643 | 37.14% |
| NDXP201023P10100000 | 2020-09-21 2:12PM EDT | 2020-10-23 | 206.70 | 54.30 | 56.50 | 0.00 | - | - | 1 | 37.09% |
| NDXP201026P10100000 | 2020-09-25 9:31AM EDT | 2020-10-26 | 168.00 | 60.60 | 63.00 | 0.00 | - | 1 | 1 | 36.17% |
| NDX201120P10100000 | 2020-09-22 2:22PM EDT | 2020-11-20 | 276.80 | 194.00 | 197.30 | 0.00 | - | 5 | 118 | 39.35% |
| NDX201218P10100000 | 2020-09-22 9:40AM EDT | 2020-12-18 | 396.71 | 292.30 | 295.50 | 0.00 | - | 1 | 34 | 38.16% |
| NDX210115P10100000 | 2020-09-28 11:56AM EDT | 2021-01-15 | 399.70 | 363.70 | 368.20 | -33.55 | -7.74% | 2 | 63 | 36.69% |
| NDX210219P10100000 | 2020-09-22 9:42AM EDT | 2021-02-19 | 553.50 | 443.40 | 449.20 | 0.00 | - | 1 | 1 | 35.47% |
| NDX210319P10100000 | 2020-09-25 10:18AM EDT | 2021-03-19 | 663.10 | 505.80 | 511.00 | 0.00 | - | 3 | 4 | 34.87% |
| NDX210618P10100000 | 2020-08-28 10:15AM EDT | 2021-06-18 | 654.50 | 653.90 | 674.70 | 0.00 | - | 2 | 3 | 33.25% |
| NDX211217P10100000 | 2020-08-13 11:02AM EDT | 2021-12-17 | 960.70 | 1,028.60 | 1,348.90 | 0.00 | - | 1 | 16 | 40.91% |
| NDX221216P10100000 | 2020-06-19 2:44PM EDT | 2022-12-16 | 1,659.00 | 1,307.00 | 1,630.00 | 0.00 | - | 2 | 0 | 35.04% |
© 2020 Verizon Media. All rights reserved.
