Strike:10875.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930C10875000 | 2020-09-25 10:54AM EDT | 2020-09-30 | 407.50 | 532.40 | 543.40 | +168.70 | +70.64% | 2 | 11 | 63.22% |
| NDXP201002C10875000 | 2020-09-23 2:59PM EDT | 2020-10-02 | 236.30 | 548.40 | 559.30 | 0.00 | - | - | 9 | 51.47% |
| NDXP201005C10875000 | 2020-09-24 3:10PM EDT | 2020-10-05 | 255.30 | 558.50 | 573.30 | 0.00 | - | 6 | 6 | 42.01% |
| NDXP201007C10875000 | 2020-09-21 1:24PM EDT | 2020-10-07 | 310.35 | 578.50 | 591.10 | 0.00 | - | - | 2 | 40.37% |
| NDX201016C10875000 | 2020-09-25 11:25AM EDT | 2020-10-16 | 435.00 | 643.90 | 654.70 | 0.00 | - | 1 | 5 | 36.35% |
| NDXP201023C10875000 | 2020-09-25 10:53AM EDT | 2020-10-23 | 461.23 | 701.10 | 711.70 | 0.00 | - | 2 | 2 | 36.42% |
| NDXP201026C10875000 | 2020-09-25 10:53AM EDT | 2020-10-26 | 473.53 | 710.40 | 724.70 | 0.00 | - | 2 | 2 | 35.59% |
| NDXP201030C10875000 | 2020-09-24 1:32PM EDT | 2020-10-30 | 536.80 | 753.90 | 764.70 | 0.00 | - | - | 0 | 36.63% |
| NDX201120C10875000 | 2020-09-23 2:38PM EDT | 2020-11-20 | 635.20 | 905.40 | 916.20 | 0.00 | - | - | 2 | 38.01% |
| NDX201218C10875000 | 2020-08-05 11:02AM EDT | 2020-12-18 | 899.10 | 1,246.40 | 1,276.10 | 0.00 | - | 1 | 8 | 48.56% |
| NDX210115C10875000 | 2020-08-17 12:11AM EDT | 2021-01-15 | 916.00 | 1,187.50 | 1,206.80 | 0.00 | - | - | - | 38.93% |
| NDX210618C10875000 | 2020-07-06 2:20PM EDT | 2021-06-18 | 841.10 | 1,188.60 | 1,224.50 | 0.00 | - | 1 | 2 | 25.54% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P10875000 | 2020-09-25 9:30AM EDT | 2020-09-30 | 168.35 | 4.00 | 5.50 | 0.00 | - | 3 | 5 | 35.29% |
| NDXP201002P10875000 | 2020-09-28 12:29PM EDT | 2020-10-02 | 51.55 | 20.10 | 22.20 | -199.85 | -79.49% | 5 | 10 | 34.74% |
| NDXP201005P10875000 | 2020-09-28 4:14PM EDT | 2020-10-05 | 34.20 | 31.40 | 34.00 | -155.81 | -82.00% | 5 | 4 | 29.92% |
| NDXP201007P10875000 | 2020-09-28 9:48AM EDT | 2020-10-07 | 85.70 | 50.80 | 53.50 | -185.55 | -68.41% | 1 | 1 | 30.91% |
| NDXP201009P10875000 | 2020-09-25 9:52AM EDT | 2020-10-09 | 284.10 | 70.10 | 72.90 | 0.00 | - | 1 | 11 | 31.59% |
| NDX201016P10875000 | 2020-09-15 1:04PM EDT | 2020-10-16 | 343.40 | 115.90 | 119.00 | 0.00 | - | 1 | 3 | 30.76% |
| NDXP201023P10875000 | 2020-09-21 1:45PM EDT | 2020-10-23 | 452.40 | 172.90 | 176.20 | 0.00 | - | 1 | 3 | 31.94% |
| NDXP201030P10875000 | 2020-09-23 2:49PM EDT | 2020-10-30 | 470.85 | 225.90 | 229.20 | 0.00 | - | - | 1 | 32.79% |
| NDX201120P10875000 | 2020-09-21 12:33PM EDT | 2020-11-20 | 641.30 | 386.20 | 390.30 | 0.00 | - | 1 | 4 | 35.75% |
| NDX201218P10875000 | 2020-09-18 12:54PM EDT | 2020-12-18 | 774.13 | 508.80 | 513.70 | 0.00 | - | 3 | 5 | 35.10% |
| NDX210115P10875000 | 2020-09-23 3:25PM EDT | 2021-01-15 | 844.90 | 592.50 | 598.60 | 0.00 | - | 2 | 4 | 33.89% |
| NDX210319P10875000 | 2020-07-13 3:54PM EDT | 2021-03-19 | 1,182.20 | 871.70 | 885.00 | 0.00 | - | - | 2 | 36.65% |
| NDX210618P10875000 | 2020-07-06 2:20PM EDT | 2021-06-18 | 1,213.90 | 1,006.60 | 1,042.50 | 0.00 | - | - | 0 | 33.92% |
© 2020 Verizon Media. All rights reserved.
