Strike:11025.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930C11025000 | 2020-09-25 3:50PM EDT | 2020-09-30 | 330.57 | 388.40 | 400.10 | +108.96 | +49.17% | 1 | 7 | 52.78% |
| NDXP201002C11025000 | 2020-09-28 1:29PM EDT | 2020-10-02 | 361.05 | 415.00 | 426.20 | +147.65 | +69.19% | 10 | 18 | 46.04% |
| NDXP201005C11025000 | 2020-09-28 1:29PM EDT | 2020-10-05 | 379.45 | 429.40 | 443.50 | +146.81 | +63.11% | 2 | 11 | 38.15% |
| NDXP201007C11025000 | 2020-09-21 10:43AM EDT | 2020-10-07 | 189.07 | 454.30 | 466.40 | 0.00 | - | - | 1 | 37.44% |
| NDXP201009C11025000 | 2020-09-28 3:44PM EDT | 2020-10-09 | 449.05 | 477.50 | 488.20 | +77.90 | +20.99% | 2 | 1 | 37.04% |
| NDXP201012C11025000 | 2020-09-28 3:44PM EDT | 2020-10-12 | 463.05 | 489.50 | 503.60 | +201.45 | +77.01% | 1 | 3 | 34.79% |
| NDX201016C11025000 | 2020-09-25 3:27PM EDT | 2020-10-16 | 395.90 | 529.50 | 539.70 | 0.00 | - | 125 | 92 | 34.66% |
| NDXP201021C11025000 | 2020-09-23 12:24PM EDT | 2020-10-21 | 370.00 | 564.80 | 586.50 | 0.00 | - | - | 6 | 35.13% |
| NDXP201023C11025000 | 2020-09-25 10:29AM EDT | 2020-10-23 | 361.48 | 591.60 | 602.30 | 0.00 | - | 3 | 3 | 35.13% |
| NDXP201026C11025000 | 2020-09-25 10:29AM EDT | 2020-10-26 | 373.08 | 601.70 | 615.60 | 0.00 | - | 1 | 1 | 34.33% |
| NDXP201106C11025000 | 2020-09-24 9:30AM EDT | 2020-11-06 | 399.70 | 724.30 | 740.60 | 0.00 | - | - | 1 | 38.00% |
| NDX201120C11025000 | 2020-09-24 12:06PM EDT | 2020-11-20 | 593.57 | 807.80 | 816.80 | 0.00 | - | - | 5 | 37.20% |
| NDX201218C11025000 | 2020-09-25 1:57PM EDT | 2020-12-18 | 745.40 | 931.30 | 941.60 | 0.00 | - | 27 | 48 | 36.16% |
| NDX210115C11025000 | 2020-07-30 12:16PM EDT | 2021-01-15 | 651.80 | 1,552.00 | 1,564.70 | 0.00 | - | - | 1 | 56.85% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P11025000 | 2020-09-28 2:56PM EDT | 2020-09-30 | 17.90 | 9.90 | 11.90 | -151.50 | -89.43% | 2 | 3 | 31.52% |
| NDXP201002P11025000 | 2020-09-28 1:38PM EDT | 2020-10-02 | 63.50 | 36.30 | 38.90 | -110.35 | -63.47% | 3 | 11 | 32.51% |
| NDXP201005P11025000 | 2020-09-28 1:38PM EDT | 2020-10-05 | 80.55 | 52.30 | 55.40 | -75.21 | -48.29% | 2 | 12 | 28.34% |
| NDXP201009P11025000 | 2020-09-25 9:59AM EDT | 2020-10-09 | 340.24 | 99.30 | 102.50 | 0.00 | - | 1 | 2 | 30.20% |
| NDXP201014P11025000 | 2020-09-23 2:43PM EDT | 2020-10-14 | 403.71 | 134.80 | 138.30 | 0.00 | - | 2 | 3 | 29.46% |
| NDX201016P11025000 | 2020-09-22 12:21PM EDT | 2020-10-16 | 347.43 | 151.10 | 154.40 | 0.00 | - | 1 | 8 | 29.59% |
| NDX201120P11025000 | 2020-09-24 3:20PM EDT | 2020-11-20 | 709.60 | 436.70 | 441.30 | 0.00 | - | - | 23 | 35.04% |
| NDX201218P11025000 | 2020-09-25 1:57PM EDT | 2020-12-18 | 707.50 | 562.40 | 567.40 | 0.00 | - | 27 | 33 | 34.48% |
| NDX210115P11025000 | 2020-09-24 11:49AM EDT | 2021-01-15 | 874.30 | 647.20 | 653.40 | 0.00 | - | 2 | 13 | 33.32% |
| NDX210219P11025000 | 2020-07-14 10:21AM EDT | 2021-02-19 | 1,318.60 | 805.00 | 835.80 | 0.00 | - | - | 2 | 35.60% |
© 2020 Verizon Media. All rights reserved.
