Strike:10725.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP201002C10725000 | 2020-09-24 2:09PM EDT | 2020-10-02 | 389.10 | 689.40 | 699.90 | 0.00 | - | - | 3 | 56.01% |
| NDXP201005C10725000 | 2020-09-21 12:14AM EDT | 2020-10-05 | 432.00 | 695.90 | 710.20 | 0.00 | - | - | 1 | 46.32% |
| NDX201016C10725000 | 2020-09-08 11:40AM EDT | 2020-10-16 | 874.23 | 766.00 | 776.90 | 0.00 | - | 1 | 9 | 38.16% |
| NDXP201023C10725000 | 2020-09-25 10:32AM EDT | 2020-10-23 | 537.70 | 817.60 | 828.20 | 0.00 | - | 1 | 3 | 37.82% |
| NDXP201026C10725000 | 2020-09-25 10:32AM EDT | 2020-10-26 | 549.50 | 825.60 | 840.20 | 0.00 | - | 1 | 1 | 36.90% |
| NDXP201030C10725000 | 2020-09-25 2:06PM EDT | 2020-10-30 | 663.50 | 866.20 | 877.20 | 0.00 | - | 1 | 0 | 37.80% |
| NDX201120C10725000 | 2020-07-31 3:28PM EDT | 2020-11-20 | 765.10 | 1,617.40 | 1,635.90 | 0.00 | - | 10 | 8 | 76.62% |
| NDX201218C10725000 | 2020-08-05 11:01AM EDT | 2020-12-18 | 994.70 | 1,343.80 | 1,375.20 | 0.00 | - | - | 1 | 49.45% |
| NDX210115C10725000 | 2020-07-07 9:50AM EDT | 2021-01-15 | 773.10 | 1,046.10 | 1,060.20 | 0.00 | - | - | 1 | 28.86% |
| NDX210219C10725000 | 2020-07-30 9:30AM EDT | 2021-02-19 | 798.50 | 1,838.70 | 1,854.50 | 0.00 | - | - | 1 | 54.67% |
| NDX210618C10725000 | 2020-07-09 10:58AM EDT | 2021-06-18 | 1,035.20 | 1,330.30 | 1,366.20 | 0.00 | - | 1 | 4 | 27.18% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P10725000 | 2020-09-21 11:14AM EDT | 2020-09-30 | 241.40 | 2.60 | 3.30 | 0.00 | - | - | 9 | 40.37% |
| NDXP201002P10725000 | 2020-09-28 11:24AM EDT | 2020-10-02 | 23.80 | 11.20 | 13.00 | -32.45 | -57.69% | 2 | 20 | 37.22% |
| NDXP201005P10725000 | 2020-09-22 9:53AM EDT | 2020-10-05 | 178.40 | 18.80 | 21.00 | 0.00 | - | - | 1 | 31.63% |
| NDXP201007P10725000 | 2020-09-23 2:56PM EDT | 2020-10-07 | 51.70 | 33.00 | 35.50 | -178.05 | -77.50% | 2 | 1 | 32.34% |
| NDXP201009P10725000 | 2020-09-15 9:55AM EDT | 2020-10-09 | 140.10 | 49.10 | 51.40 | 0.00 | - | 1 | 1 | 32.96% |
| NDXP201014P10725000 | 2020-09-22 3:40PM EDT | 2020-10-14 | 176.54 | 75.30 | 78.20 | 0.00 | - | - | 4 | 31.84% |
| NDX201016P10725000 | 2020-09-24 10:25AM EDT | 2020-10-16 | 299.00 | 88.30 | 91.10 | 0.00 | - | 4 | 46 | 31.90% |
| NDXP201030P10725000 | 2020-09-21 12:00AM EDT | 2020-10-30 | 219.48 | 188.40 | 191.70 | -194.36 | -46.97% | 1 | 2 | 33.70% |
| NDX201120P10725000 | 2020-08-24 12:01AM EDT | 2020-11-20 | 404.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX201218P10725000 | 2020-08-05 10:00AM EDT | 2020-12-18 | 632.00 | 779.40 | 800.50 | 0.00 | - | - | 1 | 52.17% |
| NDX210319P10725000 | 2020-08-26 1:45PM EDT | 2021-03-19 | 614.85 | 797.10 | 805.00 | 0.00 | - | - | 1 | 36.32% |
| NDX210618P10725000 | 2020-08-27 10:16AM EDT | 2021-06-18 | 795.70 | 962.30 | 984.20 | 0.00 | - | 1 | 1 | 34.32% |
© 2020 Verizon Media. All rights reserved.
