Strike:10200.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP201005C10200000 | 2020-09-24 2:21PM EDT | 2020-10-05 | 780.40 | 1,205.30 | 1,218.70 | 0.00 | - | - | 1 | 62.62% |
| NDX201016C10200000 | 2020-09-25 9:40AM EDT | 2020-10-16 | 827.70 | 1,235.30 | 1,246.60 | 0.00 | - | 1 | 21 | 46.05% |
| NDX201120C10200000 | 2020-08-05 10:44AM EDT | 2020-11-20 | 1,289.40 | 1,549.90 | 1,597.80 | 0.00 | - | 1 | 7 | 53.25% |
| NDX201218C10200000 | 2020-09-21 10:44AM EDT | 2020-12-18 | 1,400.28 | 1,506.90 | 1,518.50 | +361.78 | +34.84% | 1 | 22 | 39.86% |
| NDX210115C10200000 | 2020-09-01 10:51AM EDT | 2021-01-15 | 2,411.15 | 1,582.10 | 1,594.20 | 0.00 | - | 2 | 0 | 38.12% |
| NDX210319C10200000 | 2020-07-09 9:33AM EDT | 2021-03-19 | 1,280.62 | 1,552.10 | 1,585.60 | 0.00 | - | 1 | 2 | 30.01% |
| NDX210618C10200000 | 2020-08-18 12:26PM EDT | 2021-06-18 | 1,830.78 | 1,647.00 | 1,695.00 | 0.00 | - | 1 | 13 | 27.67% |
| NDX211217C10200000 | 2020-06-23 10:30AM EDT | 2021-12-17 | 1,230.19 | 1,478.20 | 1,523.30 | 0.00 | - | 2 | 65 | 17.11% |
| NDX221216C10200000 | 2020-07-09 8:07PM EDT | 2022-12-16 | 1,087.50 | 1,931.00 | 1,981.00 | 0.00 | - | 1 | 6 | 20.66% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P10200000 | 2020-09-28 3:03PM EDT | 2020-09-30 | 0.90 | 0.30 | 1.10 | -4.10 | -82.00% | 3 | 24 | 56.57% |
| NDXP201002P10200000 | 2020-09-25 1:41PM EDT | 2020-10-02 | 4.95 | 2.20 | 3.30 | -13.68 | -73.43% | 5 | 94 | 48.58% |
| NDXP201005P10200000 | 2020-09-25 10:02AM EDT | 2020-10-05 | 51.98 | 4.40 | 5.80 | 0.00 | - | 2 | 3 | 40.05% |
| NDXP201009P10200000 | 2020-09-24 3:56PM EDT | 2020-10-09 | 96.97 | 14.70 | 16.30 | 0.00 | - | 2 | 8 | 38.63% |
| NDX201016P10200000 | 2020-09-25 2:44PM EDT | 2020-10-16 | 84.29 | 33.80 | 35.80 | 0.00 | - | 35 | 118 | 36.21% |
| NDXP201019P10200000 | 2020-09-24 9:50AM EDT | 2020-10-19 | 161.27 | 41.60 | 43.90 | 0.00 | - | 40 | 22 | 35.37% |
| NDXP201023P10200000 | 2020-09-04 12:27PM EDT | 2020-10-23 | 240.00 | 63.20 | 65.50 | 0.00 | - | 3 | 3 | 36.38% |
| NDXP201030P10200000 | 2020-09-24 10:19AM EDT | 2020-10-30 | 225.90 | 96.20 | 98.70 | 0.00 | - | 2 | 741 | 36.75% |
| NDX201120P10200000 | 2020-09-28 1:56PM EDT | 2020-11-20 | 230.46 | 213.30 | 216.70 | -83.34 | -26.56% | 2 | 12 | 38.91% |
| NDX201218P10200000 | 2020-09-22 9:44AM EDT | 2020-12-18 | 426.55 | 315.10 | 318.20 | 0.00 | - | 4 | 24 | 37.76% |
| NDX210115P10200000 | 2020-09-22 3:42PM EDT | 2021-01-15 | 462.43 | 388.40 | 393.50 | 0.00 | - | 8 | 12 | 36.35% |
| NDX210219P10200000 | 2020-09-21 12:02AM EDT | 2021-02-19 | 528.82 | 470.10 | 476.00 | 0.00 | - | - | 4 | 35.14% |
| NDX210319P10200000 | 2020-09-21 11:59AM EDT | 2021-03-19 | 729.50 | 533.80 | 539.10 | 0.00 | - | 3 | 4 | 34.56% |
| NDX210416P10200000 | 2020-08-19 10:48AM EDT | 2021-04-16 | 601.47 | 755.40 | 768.90 | 0.00 | - | 1 | 4 | 39.98% |
| NDX210618P10200000 | 2020-09-24 10:10AM EDT | 2021-06-18 | 871.10 | 684.50 | 705.40 | 0.00 | - | 1 | 6 | 32.98% |
| NDX211217P10200000 | 2020-08-13 11:02AM EDT | 2021-12-17 | 994.50 | 1,088.00 | 1,138.00 | 0.00 | - | 1 | 2 | 35.12% |
| NDX221216P10200000 | 2020-09-16 2:16PM EDT | 2022-12-16 | 1,401.00 | 1,227.30 | 1,532.40 | 0.00 | - | 1 | 2 | 32.57% |
© 2020 Verizon Media. All rights reserved.
