Strike:11000.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930C11000000 | 2020-09-28 4:10PM EDT | 2020-09-30 | 407.00 | 411.90 | 424.60 | +170.00 | +71.73% | 14 | 17 | 54.64% |
| NDXP201002C11000000 | 2020-09-28 4:02PM EDT | 2020-10-02 | 420.00 | 436.60 | 447.70 | +170.00 | +68.00% | 7 | 99 | 46.88% |
| NDXP201005C11000000 | 2020-09-28 3:41PM EDT | 2020-10-05 | 409.60 | 450.20 | 464.20 | +227.85 | +125.36% | 6 | 36 | 38.70% |
| NDXP201007C11000000 | 2020-09-23 3:39PM EDT | 2020-10-07 | 211.73 | 474.30 | 486.50 | 0.00 | - | - | 2 | 37.90% |
| NDXP201009C11000000 | 2020-09-24 3:01PM EDT | 2020-10-09 | 463.80 | 497.00 | 507.60 | +226.13 | +95.14% | 1 | 4 | 37.40% |
| NDXP201012C11000000 | 2020-09-23 4:08PM EDT | 2020-10-12 | 477.70 | 508.70 | 522.80 | +237.62 | +98.98% | 1 | 3 | 35.12% |
| NDXP201014C11000000 | 2020-09-24 3:01PM EDT | 2020-10-14 | 275.22 | 531.50 | 543.60 | 0.00 | - | 2 | 23 | 35.32% |
| NDX201016C11000000 | 2020-09-28 2:10PM EDT | 2020-10-16 | 503.00 | 547.90 | 558.20 | +100.00 | +24.81% | 54 | 1,650 | 34.92% |
| NDXP201019C11000000 | 2020-09-21 12:14AM EDT | 2020-10-19 | 729.15 | 563.90 | 578.10 | 0.00 | - | - | 2 | 34.35% |
| NDXP201023C11000000 | 2020-09-23 12:34PM EDT | 2020-10-23 | 412.95 | 609.30 | 619.60 | 0.00 | - | - | 2 | 35.30% |
| NDXP201026C11000000 | 2020-09-23 12:34PM EDT | 2020-10-26 | 424.26 | 619.30 | 633.30 | 0.00 | - | - | 2 | 34.53% |
| NDX201120C11000000 | 2020-09-25 12:56PM EDT | 2020-11-20 | 613.95 | 824.10 | 833.00 | 0.00 | - | 2 | 100 | 37.34% |
| NDX201218C11000000 | 2020-09-28 12:30PM EDT | 2020-12-18 | 858.79 | 947.80 | 957.30 | +63.84 | +8.03% | 2 | 232 | 36.26% |
| NDX210115C11000000 | 2020-09-23 10:48AM EDT | 2021-01-15 | 866.47 | 1,030.50 | 1,047.00 | 0.00 | - | 1 | 28 | 35.01% |
| NDX210219C11000000 | 2020-08-07 1:11PM EDT | 2021-02-19 | 989.00 | 1,425.70 | 1,473.60 | 0.00 | - | 5 | 0 | 45.95% |
| NDX210319C11000000 | 2020-09-09 3:56PM EDT | 2021-03-19 | 929.83 | 1,183.10 | 1,198.40 | 0.00 | - | 1 | 11 | 32.90% |
| NDX210618C11000000 | 2020-08-27 11:07AM EDT | 2021-06-18 | 1,837.95 | 1,194.30 | 1,220.00 | 0.00 | - | 40 | 234 | 27.19% |
| NDX211217C11000000 | 2020-09-09 11:39AM EDT | 2021-12-17 | 1,719.60 | 1,597.00 | 1,644.90 | 0.00 | - | 3 | 18 | 29.67% |
| NDX221216C11000000 | 2020-09-24 12:28PM EDT | 2022-12-16 | 1,785.34 | 1,871.30 | 2,232.90 | 0.00 | - | 7 | 9 | 31.06% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P11000000 | 2020-09-28 3:45PM EDT | 2020-09-30 | 14.06 | 8.50 | 10.40 | -72.35 | -83.73% | 21 | 50 | 32.13% |
| NDXP201002P11000000 | 2020-09-28 4:14PM EDT | 2020-10-02 | 34.00 | 32.90 | 35.30 | -89.60 | -72.49% | 14 | 158 | 32.84% |
| NDXP201005P11000000 | 2020-09-25 3:37PM EDT | 2020-10-05 | 147.24 | 48.00 | 51.10 | 0.00 | - | 1 | 5 | 28.60% |
| NDXP201007P11000000 | 2020-09-28 3:16PM EDT | 2020-10-07 | 88.03 | 71.40 | 74.70 | -164.22 | -65.10% | 2 | 2 | 29.71% |
| NDXP201009P11000000 | 2020-09-28 2:20PM EDT | 2020-10-09 | 123.77 | 93.80 | 96.80 | -203.93 | -62.23% | 3 | 5 | 30.42% |
| NDXP201014P11000000 | 2020-09-24 11:23AM EDT | 2020-10-14 | 372.90 | 128.70 | 132.20 | 0.00 | - | 1 | 2 | 29.68% |
| NDX201016P11000000 | 2020-09-28 3:50PM EDT | 2020-10-16 | 163.00 | 144.80 | 148.00 | -112.40 | -40.81% | 19 | 333 | 29.80% |
| NDXP201019P11000000 | 2020-09-23 9:34AM EDT | 2020-10-19 | 307.37 | 162.50 | 166.20 | 0.00 | - | 1 | 1 | 29.50% |
| NDXP201021P11000000 | 2020-09-21 12:00AM EDT | 2020-10-21 | 186.60 | 183.80 | 187.40 | 0.00 | - | - | 1 | 30.28% |
| NDXP201023P11000000 | 2020-09-25 11:55AM EDT | 2020-10-23 | 404.30 | 205.90 | 209.30 | 0.00 | - | 26 | 28 | 31.09% |
| NDXP201026P11000000 | 2020-09-25 11:47AM EDT | 2020-10-26 | 412.50 | 218.30 | 222.00 | 0.00 | - | 1 | 1 | 30.49% |
| NDXP201030P11000000 | 2020-09-28 9:38AM EDT | 2020-10-30 | 305.70 | 261.70 | 265.20 | -159.70 | -34.31% | 2 | 11 | 32.02% |
| NDXP201106P11000000 | 2020-09-24 10:32AM EDT | 2020-11-06 | 638.38 | 339.10 | 353.30 | 0.00 | - | - | 1 | 35.35% |
| NDX201120P11000000 | 2020-09-28 1:12PM EDT | 2020-11-20 | 480.50 | 427.80 | 432.40 | -60.13 | -11.12% | 2 | 111 | 35.15% |
| NDX201218P11000000 | 2020-09-28 12:30PM EDT | 2020-12-18 | 617.95 | 553.20 | 558.30 | -54.55 | -8.11% | 2 | 346 | 34.59% |
| NDX210115P11000000 | 2020-09-25 10:45AM EDT | 2021-01-15 | 828.40 | 638.10 | 644.30 | 0.00 | - | 2 | 44 | 33.43% |
| NDX210219P11000000 | 2020-09-22 2:26PM EDT | 2021-02-19 | 782.50 | 731.70 | 738.50 | -73.70 | -8.61% | 80 | 43 | 32.51% |
| NDX210319P11000000 | 2020-08-21 9:45AM EDT | 2021-03-19 | 785.30 | 1,005.50 | 1,014.50 | 0.00 | - | 60 | 60 | 38.92% |
| NDX210416P11000000 | 2020-09-09 11:39AM EDT | 2021-04-16 | 1,000.80 | 853.20 | 866.80 | 0.00 | - | 3 | 0 | 31.54% |
| NDX210618P11000000 | 2020-09-23 11:59AM EDT | 2021-06-18 | 1,159.00 | 976.40 | 989.20 | 0.00 | - | 10 | 167 | 30.80% |
| NDX211217P11000000 | 2020-09-14 10:31AM EDT | 2021-12-17 | 1,336.00 | 1,246.40 | 1,292.00 | 0.00 | - | 58 | 73 | 29.94% |
| NDX221216P11000000 | 2020-09-24 12:28PM EDT | 2022-12-16 | 1,909.63 | 1,568.40 | 1,883.50 | 0.00 | - | 6 | 3 | 31.33% |
© 2020 Verizon Media. All rights reserved.
