Strike:10750.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP201002C10750000 | 2020-09-24 3:20PM EDT | 2020-10-02 | 299.31 | 665.50 | 676.10 | 0.00 | - | - | 6 | 54.91% |
| NDXP201007C10750000 | 2020-09-21 10:43AM EDT | 2020-10-07 | 316.46 | 688.50 | 700.00 | 0.00 | - | - | 1 | 42.89% |
| NDXP201009C10750000 | 2020-09-28 11:23AM EDT | 2020-10-09 | 618.94 | 704.70 | 715.80 | +266.69 | +75.71% | 1 | 1 | 41.63% |
| NDXP201012C10750000 | 2020-09-28 11:23AM EDT | 2020-10-12 | 631.35 | 713.40 | 727.70 | +267.10 | +73.33% | 1 | 1 | 38.73% |
| NDX201016C10750000 | 2020-09-21 12:08PM EDT | 2020-10-16 | 433.00 | 745.20 | 756.10 | 0.00 | - | 13 | 14 | 37.85% |
| NDXP201023C10750000 | 2020-09-23 12:32PM EDT | 2020-10-23 | 563.55 | 797.70 | 809.00 | 0.00 | - | - | 2 | 37.65% |
| NDXP201026C10750000 | 2020-09-23 12:32PM EDT | 2020-10-26 | 574.58 | 805.90 | 820.50 | 0.00 | - | - | 2 | 36.67% |
| NDXP201030C10750000 | 2020-09-24 9:37AM EDT | 2020-10-30 | 471.59 | 847.00 | 858.00 | 0.00 | - | - | 2 | 37.60% |
| NDX201120C10750000 | 2020-09-24 3:21PM EDT | 2020-11-20 | 668.80 | 991.60 | 1,002.60 | 0.00 | - | 3 | 12 | 38.69% |
| NDX201218C10750000 | 2020-09-28 9:36AM EDT | 2020-12-18 | 1,061.91 | 1,110.80 | 1,121.70 | +311.91 | +41.59% | 1 | 47 | 37.40% |
| NDX210115C10750000 | 2020-09-21 11:06AM EDT | 2021-01-15 | 825.25 | 1,195.10 | 1,206.50 | 0.00 | - | - | 5 | 35.93% |
| NDX210219C10750000 | 2020-09-21 3:52PM EDT | 2021-02-19 | 998.28 | 1,276.30 | 1,288.00 | 0.00 | - | - | 10 | 34.33% |
| NDX210618C10750000 | 2020-07-14 10:25AM EDT | 2021-06-18 | 992.80 | 1,365.70 | 1,401.60 | 0.00 | - | - | 40 | 28.54% |
| NDX221216C10750000 | 2020-07-09 8:07PM EDT | 2022-12-16 | 157.30 | 1,816.00 | 1,865.00 | 0.00 | - | - | 3 | 23.53% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P10750000 | 2020-09-28 3:33PM EDT | 2020-09-30 | 3.70 | 2.30 | 3.60 | -41.29 | -91.78% | 37 | 5 | 39.57% |
| NDXP201002P10750000 | 2020-09-28 3:43PM EDT | 2020-10-02 | 17.65 | 12.50 | 14.40 | -42.90 | -70.85% | 9 | 9 | 36.93% |
| NDXP201005P10750000 | 2020-09-22 3:23PM EDT | 2020-10-05 | 124.88 | 20.40 | 22.60 | 0.00 | - | 1 | 1 | 31.29% |
| NDXP201007P10750000 | 2020-09-25 3:56PM EDT | 2020-10-07 | 101.05 | 35.40 | 38.00 | 0.00 | - | 3 | 3 | 32.10% |
| NDXP201009P10750000 | 2020-09-25 12:22PM EDT | 2020-10-09 | 76.65 | 52.10 | 54.60 | -99.91 | -56.59% | 2 | 3 | 32.75% |
| NDXP201012P10750000 | 2020-09-28 3:53PM EDT | 2020-10-12 | 72.08 | 62.30 | 65.10 | -106.55 | -59.65% | 1 | 1 | 30.93% |
| NDXP201014P10750000 | 2020-09-21 12:50PM EDT | 2020-10-14 | 332.10 | 79.20 | 82.10 | 0.00 | - | - | 1 | 31.64% |
| NDX201016P10750000 | 2020-09-28 12:23PM EDT | 2020-10-16 | 137.40 | 92.50 | 95.40 | -32.60 | -19.18% | 8 | 21 | 31.73% |
| NDXP201030P10750000 | 2020-09-21 12:00AM EDT | 2020-10-30 | 226.23 | 194.30 | 197.40 | -200.43 | -46.98% | 1 | 3 | 33.54% |
| NDX201120P10750000 | 2020-09-21 12:31PM EDT | 2020-11-20 | 580.00 | 347.50 | 351.60 | 0.00 | - | 18 | 10 | 36.35% |
| NDX201218P10750000 | 2020-09-21 10:15AM EDT | 2020-12-18 | 740.00 | 467.60 | 472.00 | 0.00 | - | 45 | 48 | 35.62% |
| NDX210115P10750000 | 2020-09-11 11:47AM EDT | 2021-01-15 | 701.62 | 549.50 | 555.00 | 0.00 | - | 60 | 50 | 34.34% |
| NDX210618P10750000 | 2020-08-27 10:16AM EDT | 2021-06-18 | 803.20 | 972.70 | 994.40 | 0.00 | - | 1 | 44 | 34.28% |
| NDX211217P10750000 | 2020-07-28 9:31AM EDT | 2021-12-17 | 1,399.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX221216P10750000 | 2020-07-09 8:07PM EDT | 2022-12-16 | 2,238.00 | 1,667.30 | 1,720.00 | 0.00 | - | - | 1 | 30.94% |
© 2020 Verizon Media. All rights reserved.
