Strike:10800.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930C10800000 | 2020-09-28 10:09AM EDT | 2020-09-30 | 475.20 | 606.20 | 616.90 | +198.13 | +71.51% | 1 | 4 | 68.86% |
| NDXP201002C10800000 | 2020-09-28 10:58AM EDT | 2020-10-02 | 493.03 | 618.10 | 628.90 | +67.58 | +15.88% | 6 | 18 | 52.79% |
| NDXP201009C10800000 | 2020-09-24 11:21AM EDT | 2020-10-09 | 621.00 | 661.50 | 672.50 | +256.90 | +70.56% | 2 | 5 | 40.73% |
| NDXP201012C10800000 | 2020-09-28 11:19AM EDT | 2020-10-12 | 632.50 | 670.70 | 685.00 | +252.75 | +66.56% | 2 | 5 | 37.95% |
| NDX201016C10800000 | 2020-09-28 10:28AM EDT | 2020-10-16 | 645.45 | 704.00 | 715.00 | +233.05 | +56.51% | 2 | 78 | 37.24% |
| NDXP201019C10800000 | 2020-09-24 9:42AM EDT | 2020-10-19 | 355.00 | 717.70 | 732.40 | 0.00 | - | - | 1 | 36.45% |
| NDXP201023C10800000 | 2020-09-25 2:58PM EDT | 2020-10-23 | 583.60 | 758.50 | 769.80 | 0.00 | - | 10 | 16 | 37.17% |
| NDXP201026C10800000 | 2020-09-25 2:58PM EDT | 2020-10-26 | 596.85 | 767.20 | 781.70 | 0.00 | - | 10 | 12 | 36.24% |
| NDXP201030C10800000 | 2020-09-24 10:19AM EDT | 2020-10-30 | 551.45 | 809.30 | 820.20 | 0.00 | - | 8 | 8 | 37.21% |
| NDX201120C10800000 | 2020-09-28 9:59AM EDT | 2020-11-20 | 878.20 | 956.80 | 967.70 | +93.22 | +11.88% | 20 | 95 | 38.42% |
| NDX201218C10800000 | 2020-09-24 3:50PM EDT | 2020-12-18 | 779.60 | 1,077.10 | 1,087.90 | 0.00 | - | 2 | 50 | 37.17% |
| NDX210115C10800000 | 2020-08-27 3:30PM EDT | 2021-01-15 | 1,701.83 | 999.20 | 1,017.90 | 0.00 | - | 23 | 15 | 28.99% |
| NDX210319C10800000 | 2020-09-15 3:57PM EDT | 2021-03-19 | 1,367.28 | 1,307.50 | 1,324.10 | 0.00 | - | 8 | 4 | 33.58% |
| NDX210618C10800000 | 2020-09-04 2:55PM EDT | 2021-06-18 | 1,845.00 | 1,469.80 | 1,490.90 | 0.00 | - | 4 | 20 | 31.73% |
| NDX210917C10800000 | 2020-09-08 11:31AM EDT | 2021-09-17 | 1,692.46 | 1,591.10 | 1,639.00 | 0.00 | - | 7 | 7 | 30.84% |
| NDX211217C10800000 | 2020-07-31 10:31AM EDT | 2021-12-17 | 1,270.58 | 2,193.00 | 2,243.00 | 0.00 | - | 4 | 10 | 40.22% |
| NDX221216C10800000 | 2020-07-09 8:07PM EDT | 2022-12-16 | 146.70 | 1,792.00 | 1,842.00 | 0.00 | - | 2 | 4 | 23.56% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P10800000 | 2020-09-28 4:01PM EDT | 2020-09-30 | 4.10 | 2.85 | 4.20 | -37.40 | -90.12% | 113 | 25 | 37.80% |
| NDXP201002P10800000 | 2020-09-28 3:43PM EDT | 2020-10-02 | 21.15 | 14.90 | 16.80 | -49.30 | -69.98% | 27 | 57 | 35.89% |
| NDXP201005P10800000 | 2020-09-28 2:03PM EDT | 2020-10-05 | 42.35 | 24.20 | 26.60 | -99.19 | -70.08% | 1 | 33 | 30.73% |
| NDXP201007P10800000 | 2020-09-28 9:59AM EDT | 2020-10-07 | 70.14 | 40.60 | 43.40 | -190.01 | -73.04% | 2 | 1 | 31.57% |
| NDXP201009P10800000 | 2020-09-28 2:20PM EDT | 2020-10-09 | 79.81 | 58.80 | 61.30 | -74.79 | -48.38% | 7 | 27 | 32.28% |
| NDXP201012P10800000 | 2020-09-24 10:48AM EDT | 2020-10-12 | 300.66 | 69.80 | 72.60 | 0.00 | - | - | 3 | 30.54% |
| NDXP201014P10800000 | 2020-09-28 4:00PM EDT | 2020-10-14 | 96.84 | 87.40 | 90.30 | -225.68 | -69.97% | 1 | 4 | 31.23% |
| NDX201016P10800000 | 2020-09-28 4:00PM EDT | 2020-10-16 | 110.76 | 101.30 | 104.30 | -239.24 | -68.35% | 10 | 47 | 31.34% |
| NDXP201021P10800000 | 2020-09-24 3:54PM EDT | 2020-10-21 | 357.90 | 135.80 | 139.10 | 0.00 | - | - | 4 | 31.70% |
| NDXP201023P10800000 | 2020-09-09 9:52AM EDT | 2020-10-23 | 415.00 | 155.50 | 158.50 | 0.00 | - | 5 | 5 | 32.44% |
| NDXP201030P10800000 | 2020-09-22 3:47PM EDT | 2020-10-30 | 312.57 | 206.50 | 209.70 | 0.00 | - | 1 | 247 | 33.24% |
| NDX201120P10800000 | 2020-09-28 12:00PM EDT | 2020-11-20 | 410.25 | 362.50 | 366.70 | -110.66 | -21.24% | 1 | 14 | 36.11% |
| NDX201218P10800000 | 2020-09-23 2:22PM EDT | 2020-12-18 | 700.00 | 483.80 | 488.20 | 0.00 | - | 1 | 65 | 35.40% |
| NDX210115P10800000 | 2020-09-28 12:30PM EDT | 2021-01-15 | 624.35 | 566.20 | 572.10 | -50.50 | -7.48% | 2 | 57 | 34.16% |
| NDX210219P10800000 | 2020-09-11 2:15PM EDT | 2021-02-19 | 859.80 | 657.40 | 664.30 | 0.00 | - | 3 | 4 | 33.17% |
| NDX210319P10800000 | 2020-09-15 3:57PM EDT | 2021-03-19 | 760.67 | 727.40 | 733.50 | 0.00 | - | 8 | 50 | 32.71% |
| NDX210618P10800000 | 2020-09-15 12:26PM EDT | 2021-06-18 | 909.30 | 898.20 | 911.40 | 0.00 | - | 3 | 10 | 31.34% |
| NDX210917P10800000 | 2020-09-08 11:31AM EDT | 2021-09-17 | 1,333.77 | 1,031.90 | 1,074.80 | 0.00 | - | 14 | 14 | 30.87% |
| NDX211217P10800000 | 2020-08-13 11:02AM EDT | 2021-12-17 | 1,216.80 | 1,312.00 | 1,362.00 | 0.00 | - | 1 | 5 | 33.58% |
| NDX221216P10800000 | 2020-07-09 8:07PM EDT | 2022-12-16 | 2,273.00 | 1,601.00 | 1,651.00 | 0.00 | - | - | 2 | 29.43% |
© 2020 Verizon Media. All rights reserved.
