Strike:10500.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930C10500000 | 2020-09-24 9:38AM EDT | 2020-09-30 | 354.20 | 901.10 | 917.50 | 0.00 | - | - | 2 | 91.84% |
| NDXP201002C10500000 | 2020-09-25 12:37PM EDT | 2020-10-02 | 557.80 | 907.90 | 918.10 | 0.00 | - | 2 | 0 | 66.51% |
| NDXP201009C10500000 | 2020-09-25 3:20PM EDT | 2020-10-09 | 743.78 | 931.00 | 941.90 | 0.00 | - | 20 | 20 | 46.75% |
| NDXP201012C10500000 | 2020-09-25 3:20PM EDT | 2020-10-12 | 753.68 | 936.60 | 950.60 | 0.00 | - | 20 | 20 | 43.05% |
| NDX201016C10500000 | 2020-09-23 3:52PM EDT | 2020-10-16 | 875.00 | 960.50 | 971.60 | +325.00 | +59.09% | 45 | 109 | 41.22% |
| NDX201120C10500000 | 2020-09-28 2:56PM EDT | 2020-11-20 | 1,135.98 | 1,173.10 | 1,184.40 | +139.66 | +14.02% | 4 | 39 | 40.05% |
| NDX201218C10500000 | 2020-09-28 2:56PM EDT | 2020-12-18 | 1,249.18 | 1,285.10 | 1,296.30 | +141.01 | +12.72% | 4 | 59 | 38.51% |
| NDX210115C10500000 | 2020-07-07 2:00PM EDT | 2021-01-15 | 906.10 | 1,314.20 | 1,327.60 | 0.00 | - | 1 | 9 | 34.65% |
| NDX210319C10500000 | 2020-07-09 9:34AM EDT | 2021-03-19 | 1,090.32 | 1,350.20 | 1,381.30 | 0.00 | - | 2 | 7 | 29.53% |
| NDX210618C10500000 | 2020-08-21 9:52AM EDT | 2021-06-18 | 1,709.23 | 1,707.40 | 1,728.90 | 0.00 | - | 15 | 0 | 33.87% |
| NDX211217C10500000 | 2020-07-09 8:07PM EDT | 2021-12-17 | 638.85 | 1,634.00 | 1,684.00 | 0.00 | - | 2 | 26 | 25.05% |
| NDX221216C10500000 | 2020-09-24 12:08PM EDT | 2022-12-16 | 2,047.64 | 2,141.30 | 2,508.30 | 0.00 | - | 2 | 3 | 31.82% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P10500000 | 2020-09-28 4:03PM EDT | 2020-09-30 | 1.25 | 0.95 | 1.95 | -18.60 | -93.70% | 153 | 68 | 48.69% |
| NDXP201002P10500000 | 2020-09-28 10:40AM EDT | 2020-10-02 | 7.30 | 5.10 | 6.50 | -29.70 | -80.27% | 23 | 25 | 41.59% |
| NDXP201005P10500000 | 2020-09-28 4:02PM EDT | 2020-10-05 | 12.00 | 9.40 | 11.20 | -29.40 | -71.01% | 6 | 8 | 34.88% |
| NDXP201007P10500000 | 2020-09-23 9:41AM EDT | 2020-10-07 | 87.20 | 18.00 | 20.00 | 0.00 | - | - | 0 | 34.93% |
| NDXP201009P10500000 | 2020-09-28 4:02PM EDT | 2020-10-09 | 31.05 | 28.80 | 30.70 | -62.45 | -66.79% | 9 | 7 | 35.19% |
| NDXP201012P10500000 | 2020-09-21 12:00AM EDT | 2020-10-12 | 168.00 | 35.60 | 38.00 | 0.00 | - | - | 1 | 33.08% |
| NDX201016P10500000 | 2020-09-28 1:24PM EDT | 2020-10-16 | 66.45 | 58.20 | 60.60 | -54.05 | -44.85% | 144 | 228 | 33.63% |
| NDXP201019P10500000 | 2020-09-28 12:13PM EDT | 2020-10-19 | 100.15 | 69.80 | 72.50 | -208.65 | -67.57% | 2 | 1 | 33.07% |
| NDXP201023P10500000 | 2020-09-23 2:58PM EDT | 2020-10-23 | 282.90 | 100.20 | 102.90 | 0.00 | - | 6 | 5 | 34.44% |
| NDXP201026P10500000 | 2020-09-24 2:40PM EDT | 2020-10-26 | 259.20 | 109.30 | 112.20 | 0.00 | - | - | 2 | 33.66% |
| NDXP201030P10500000 | 2020-09-25 11:37AM EDT | 2020-10-30 | 266.98 | 142.30 | 145.10 | 0.00 | - | 3 | 4 | 35.02% |
| NDX201120P10500000 | 2020-09-28 11:14AM EDT | 2020-11-20 | 312.62 | 279.50 | 283.60 | -104.76 | -25.10% | 70 | 182 | 37.52% |
| NDX201218P10500000 | 2020-09-28 2:54PM EDT | 2020-12-18 | 412.80 | 392.40 | 396.10 | -139.20 | -25.22% | 67 | 111 | 36.60% |
| NDX210115P10500000 | 2020-09-21 11:06AM EDT | 2021-01-15 | 707.75 | 471.00 | 475.80 | 0.00 | - | 5 | 43 | 35.24% |
| NDX210219P10500000 | 2020-09-10 9:30AM EDT | 2021-02-19 | 646.15 | 558.00 | 564.40 | 0.00 | - | 3 | 3 | 34.17% |
| NDX210319P10500000 | 2020-09-09 10:22AM EDT | 2021-03-19 | 814.00 | 625.10 | 630.80 | 0.00 | - | - | 3 | 33.65% |
| NDX210416P10500000 | 2020-08-28 2:27PM EDT | 2021-04-16 | 659.20 | 676.00 | 687.40 | 0.00 | - | 1 | 1 | 33.07% |
| NDX210618P10500000 | 2020-09-02 11:08AM EDT | 2021-06-18 | 759.75 | 789.70 | 802.90 | 0.00 | - | 1 | 3 | 32.14% |
| NDX211217P10500000 | 2020-09-14 2:24PM EDT | 2021-12-17 | 1,121.80 | 1,045.60 | 1,089.50 | 0.00 | - | 5 | 17 | 30.95% |
| NDX221216P10500000 | 2020-09-24 12:08PM EDT | 2022-12-16 | 1,669.36 | 1,349.10 | 1,658.60 | 0.00 | - | 2 | 4 | 32.10% |
© 2020 Verizon Media. All rights reserved.
