Strike:10775.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP201002C10775000 | 2020-09-21 12:33PM EDT | 2020-10-02 | 320.00 | 641.80 | 652.40 | 0.00 | - | - | 1 | 53.84% |
| NDXP201005C10775000 | 2020-09-21 10:23AM EDT | 2020-10-05 | 304.03 | 649.40 | 663.90 | 0.00 | - | - | 4 | 44.82% |
| NDXP201007C10775000 | 2020-09-24 3:07PM EDT | 2020-10-07 | 332.80 | 666.10 | 677.70 | 0.00 | - | - | 2 | 42.34% |
| NDX201016C10775000 | 2020-09-14 2:34PM EDT | 2020-10-16 | 730.80 | 724.50 | 735.40 | 0.00 | - | 1 | 12 | 37.54% |
| NDXP201023C10775000 | 2020-09-25 10:30AM EDT | 2020-10-23 | 504.18 | 778.10 | 789.30 | 0.00 | - | 1 | 1 | 37.41% |
| NDXP201026C10775000 | 2020-09-25 10:30AM EDT | 2020-10-26 | 515.59 | 786.50 | 801.00 | 0.00 | - | 1 | 1 | 36.45% |
| NDXP201030C10775000 | 2020-09-21 12:14AM EDT | 2020-10-30 | 579.15 | 828.10 | 839.10 | 0.00 | - | - | 1 | 37.41% |
| NDX201120C10775000 | 2020-07-31 10:43AM EDT | 2020-11-20 | 690.38 | 1,578.70 | 1,597.20 | 0.00 | - | 1 | 6 | 75.84% |
| NDX201218C10775000 | 2020-08-05 11:02AM EDT | 2020-12-18 | 962.10 | 1,297.00 | 1,318.80 | 0.00 | - | - | 1 | 48.00% |
| NDX210219C10775000 | 2020-09-21 3:52PM EDT | 2021-02-19 | 984.13 | 1,260.00 | 1,271.70 | 0.00 | - | - | 10 | 34.24% |
| NDX210319C10775000 | 2020-06-17 10:23AM EDT | 2021-03-19 | 531.20 | 864.80 | 882.00 | 0.00 | - | - | 8 | 17.70% |
| NDX210618C10775000 | 2020-07-09 10:58AM EDT | 2021-06-18 | 1,005.90 | 1,299.70 | 1,335.60 | 0.00 | - | 1 | 1 | 27.10% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P10775000 | 2020-09-28 10:24AM EDT | 2020-09-30 | 9.50 | 2.55 | 3.90 | -159.77 | -94.39% | 3 | 5 | 38.71% |
| NDXP201002P10775000 | 2020-09-28 11:08AM EDT | 2020-10-02 | 31.05 | 13.50 | 15.40 | -71.80 | -69.81% | 17 | 9 | 36.32% |
| NDXP201007P10775000 | 2020-09-28 1:50PM EDT | 2020-10-07 | 54.90 | 38.10 | 40.70 | -166.77 | -75.23% | 3 | 3 | 31.86% |
| NDXP201009P10775000 | 2020-09-23 3:02PM EDT | 2020-10-09 | 284.60 | 55.30 | 57.80 | 0.00 | - | 2 | 85 | 32.50% |
| NDXP201012P10775000 | 2020-09-28 3:53PM EDT | 2020-10-12 | 76.12 | 65.90 | 68.70 | -110.06 | -59.11% | 1 | 1 | 30.73% |
| NDX201016P10775000 | 2020-09-25 12:03PM EDT | 2020-10-16 | 243.90 | 97.00 | 99.80 | 0.00 | - | 9 | 61 | 31.54% |
| NDXP201030P10775000 | 2020-09-21 11:28AM EDT | 2020-10-30 | 505.20 | 200.20 | 203.40 | 0.00 | - | 2 | 3 | 33.39% |
| NDX201120P10775000 | 2020-09-24 10:46AM EDT | 2020-11-20 | 594.40 | 354.80 | 359.10 | 0.00 | - | 1 | 14 | 36.23% |
| NDX201218P10775000 | 2020-09-11 1:11PM EDT | 2020-12-18 | 708.05 | 475.70 | 480.10 | 0.00 | - | 2 | 2 | 35.51% |
| NDX210115P10775000 | 2020-09-23 2:31PM EDT | 2021-01-15 | 770.40 | 557.70 | 563.60 | 0.00 | - | - | 1 | 34.25% |
| NDX211217P10775000 | 2020-07-09 9:31AM EDT | 2021-12-17 | 1,322.10 | 1,225.00 | 1,275.00 | 0.00 | - | 1 | 1 | 32.01% |
© 2020 Verizon Media. All rights reserved.
