Strike:10975.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930C10975000 | 2020-09-25 2:15PM EDT | 2020-09-30 | 385.00 | 435.70 | 447.10 | +171.80 | +80.58% | 4 | 6 | 56.10% |
| NDXP201002C10975000 | 2020-09-25 3:44PM EDT | 2020-10-02 | 290.30 | 458.40 | 469.50 | 0.00 | - | 2 | 10 | 47.74% |
| NDXP201007C10975000 | 2020-09-23 3:39PM EDT | 2020-10-07 | 223.41 | 494.60 | 506.80 | 0.00 | - | - | 2 | 38.35% |
| NDXP201009C10975000 | 2020-09-28 4:03PM EDT | 2020-10-09 | 509.25 | 516.70 | 527.50 | +94.35 | +22.74% | 1 | 1 | 37.81% |
| NDXP201012C10975000 | 2020-09-28 4:03PM EDT | 2020-10-12 | 522.55 | 528.10 | 542.20 | +95.15 | +22.26% | 1 | 1 | 35.44% |
| NDX201016C10975000 | 2020-09-25 3:15PM EDT | 2020-10-16 | 419.70 | 566.70 | 577.00 | 0.00 | - | 33 | 18 | 35.19% |
| NDXP201023C10975000 | 2020-09-25 10:28AM EDT | 2020-10-23 | 392.00 | 627.20 | 637.60 | 0.00 | - | 1 | 1 | 35.52% |
| NDXP201026C10975000 | 2020-09-25 10:28AM EDT | 2020-10-26 | 404.20 | 637.10 | 651.20 | 0.00 | - | 1 | 1 | 34.74% |
| NDX201120C10975000 | 2020-08-10 10:18AM EDT | 2020-11-20 | 774.00 | 979.70 | 991.60 | 0.00 | - | 1 | 4 | 46.08% |
| NDX201218C10975000 | 2020-09-17 2:03PM EDT | 2020-12-18 | 787.50 | 963.60 | 973.30 | 0.00 | - | 78 | 79 | 36.38% |
| NDX210115C10975000 | 2020-09-21 10:31AM EDT | 2021-01-15 | 679.80 | 1,049.80 | 1,060.90 | 0.00 | - | - | 2 | 35.04% |
| NDX211217C10975000 | 2020-08-24 3:10PM EDT | 2021-12-17 | 1,725.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P10975000 | 2020-09-28 1:23PM EDT | 2020-09-30 | 22.27 | 7.10 | 9.00 | -69.16 | -75.64% | 5 | 6 | 32.65% |
| NDXP201002P10975000 | 2020-09-28 3:31PM EDT | 2020-10-02 | 43.60 | 29.80 | 32.30 | -127.65 | -74.54% | 17 | 12 | 33.26% |
| NDXP201007P10975000 | 2020-09-25 11:39AM EDT | 2020-10-07 | 241.60 | 66.70 | 69.90 | 0.00 | - | 1 | 1 | 29.95% |
| NDXP201009P10975000 | 2020-09-28 12:51PM EDT | 2020-10-09 | 128.68 | 88.70 | 91.80 | -79.17 | -38.09% | 2 | 11 | 30.70% |
| NDXP201012P10975000 | 2020-09-25 2:54PM EDT | 2020-10-12 | 223.50 | 101.90 | 105.30 | 0.00 | - | 1 | 1 | 29.10% |
| NDXP201014P10975000 | 2020-09-21 12:00AM EDT | 2020-10-14 | 431.20 | 122.70 | 126.20 | 0.00 | - | - | 2 | 29.88% |
| NDX201016P10975000 | 2020-09-28 3:00PM EDT | 2020-10-16 | 156.30 | 138.60 | 141.60 | -161.72 | -50.85% | 8 | 16 | 29.98% |
| NDXP201021P10975000 | 2020-09-21 12:00AM EDT | 2020-10-21 | 173.80 | 177.10 | 180.80 | 0.00 | - | - | 1 | 30.47% |
| NDXP201023P10975000 | 2020-09-10 9:31AM EDT | 2020-10-23 | 358.13 | 198.80 | 202.10 | 0.00 | - | - | 1 | 31.24% |
| NDXP201030P10975000 | 2020-09-23 2:32PM EDT | 2020-10-30 | 505.00 | 254.40 | 257.80 | 0.00 | - | - | 0 | 32.18% |
| NDXP201106P10975000 | 2020-09-24 10:32AM EDT | 2020-11-06 | 627.23 | 330.90 | 345.10 | 0.00 | - | - | 1 | 35.50% |
| NDX201120P10975000 | 2020-09-28 1:12PM EDT | 2020-11-20 | 470.97 | 419.10 | 423.70 | -158.03 | -25.12% | 2 | 4 | 35.27% |
| NDX201218P10975000 | 2020-09-28 1:46PM EDT | 2020-12-18 | 578.90 | 544.10 | 549.20 | -110.50 | -16.03% | 24 | 93 | 34.70% |
| NDX210115P10975000 | 2020-09-23 2:31PM EDT | 2021-01-15 | 858.80 | 628.40 | 634.60 | 0.00 | - | - | 1 | 33.51% |
| NDX210618P10975000 | 2020-08-28 9:43AM EDT | 2021-06-18 | 896.70 | 966.40 | 979.20 | 0.00 | - | 1 | 1 | 30.86% |
| NDX211217P10975000 | 2020-06-30 9:31AM EDT | 2021-12-17 | 1,802.00 | 1,511.50 | 1,554.00 | 0.00 | - | 3 | 4 | 35.65% |
| NDX221216P10975000 | 2020-09-21 12:03AM EDT | 2022-12-16 | 1,738.00 | 1,557.00 | 1,871.90 | 0.00 | - | - | 2 | 31.37% |
© 2020 Verizon Media. All rights reserved.
