Strike:11050.00
Callsfor28 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200928C11050000 | 2020-09-28 9:41AM EDT | 2020-09-28 | 286.17 | 295.80 | 339.80 | +131.02 | +84.45% | 3 | 9 | 53.01% |
| NDXP200930C11050000 | 2020-09-25 3:32PM EDT | 2020-09-30 | 211.85 | 365.20 | 378.10 | 0.00 | - | 1 | 6 | 44.05% |
| NDXP201002C11050000 | 2020-09-25 3:43PM EDT | 2020-10-02 | 360.00 | 393.80 | 404.90 | +120.40 | +50.25% | 2 | 17 | 40.43% |
| NDXP201009C11050000 | 2020-09-28 3:45PM EDT | 2020-10-09 | 425.15 | 458.40 | 468.80 | +167.47 | +64.99% | 1 | 4 | 35.08% |
| NDXP201012C11050000 | 2020-09-28 3:45PM EDT | 2020-10-12 | 439.15 | 470.70 | 484.60 | +68.39 | +18.45% | 1 | 2 | 33.29% |
| NDXP201014C11050000 | 2020-09-22 9:47AM EDT | 2020-10-14 | 318.00 | 494.30 | 506.20 | 0.00 | - | 1 | 1 | 33.69% |
| NDX201016C11050000 | 2020-09-25 2:54PM EDT | 2020-10-16 | 359.35 | 511.20 | 521.10 | 0.00 | - | 1 | 6 | 33.44% |
| NDXP201021C11050000 | 2020-09-25 11:01AM EDT | 2020-10-21 | 335.00 | 547.50 | 569.50 | 0.00 | - | 1 | 1 | 34.23% |
| NDXP201023C11050000 | 2020-09-25 11:55AM EDT | 2020-10-23 | 365.39 | 574.00 | 584.70 | 0.00 | - | 26 | 28 | 34.23% |
| NDXP201026C11050000 | 2020-09-23 12:42PM EDT | 2020-10-26 | 408.65 | 584.30 | 598.10 | 0.00 | - | - | 2 | 33.53% |
| NDXP201106C11050000 | 2020-09-24 9:30AM EDT | 2020-11-06 | 387.80 | 707.90 | 724.00 | 0.00 | - | - | 1 | 37.36% |
| NDX201120C11050000 | 2020-09-22 10:07AM EDT | 2020-11-20 | 590.00 | 791.90 | 800.70 | 0.00 | - | 7 | 15 | 36.72% |
| NDX201218C11050000 | 2020-09-11 2:55PM EDT | 2020-12-18 | 791.60 | 915.70 | 925.80 | 0.00 | - | 155 | 156 | 35.82% |
| NDX210115C11050000 | 2020-09-23 2:38PM EDT | 2021-01-15 | 741.20 | 1,003.20 | 1,014.20 | 0.00 | - | - | 6 | 34.58% |
Putsfor28 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200928P11050000 | 2020-09-28 2:52PM EDT | 2020-09-28 | 0.20 | 0.00 | 40.00 | -155.15 | -99.87% | 39 | 9 | 62.65% |
| NDXP200930P11050000 | 2020-09-28 3:58PM EDT | 2020-09-30 | 18.15 | 11.50 | 13.80 | -174.25 | -90.57% | 6 | 6 | 25.33% |
| NDXP201002P11050000 | 2020-09-28 3:36PM EDT | 2020-10-02 | 59.64 | 40.10 | 42.90 | -86.76 | -59.26% | 7 | 4 | 28.81% |
| NDXP201007P11050000 | 2020-09-28 3:16PM EDT | 2020-10-07 | 100.14 | 81.70 | 85.10 | -139.00 | -58.12% | 5 | 2 | 27.72% |
| NDXP201009P11050000 | 2020-09-25 2:36PM EDT | 2020-10-09 | 241.20 | 105.00 | 108.20 | 0.00 | - | 3 | 25 | 28.67% |
| NDXP201014P11050000 | 2020-09-28 10:29AM EDT | 2020-10-14 | 177.45 | 141.30 | 144.80 | -194.50 | -52.29% | 3 | 2 | 28.38% |
| NDX201016P11050000 | 2020-09-11 11:35AM EDT | 2020-10-16 | 276.30 | 157.70 | 161.00 | 0.00 | - | 1 | 6 | 28.60% |
| NDXP201030P11050000 | 2020-09-22 10:30AM EDT | 2020-10-30 | 463.80 | 277.60 | 280.90 | 0.00 | - | - | 2 | 31.22% |
| NDX201120P11050000 | 2020-09-22 1:39PM EDT | 2020-11-20 | 497.00 | 445.50 | 450.30 | -113.03 | -18.53% | 1 | 17 | 34.59% |
| NDX201218P11050000 | 2020-09-11 2:55PM EDT | 2020-12-18 | 769.00 | 571.80 | 576.70 | 0.00 | - | 155 | 156 | 34.17% |
| NDX210115P11050000 | 2020-09-23 2:15PM EDT | 2021-01-15 | 873.20 | 657.00 | 663.10 | 0.00 | - | 1 | 3 | 33.08% |
| NDX210219P11050000 | 2020-09-21 1:57PM EDT | 2021-02-19 | 1,013.30 | 751.10 | 758.60 | 0.00 | - | - | 1 | 32.26% |
© 2020 Verizon Media. All rights reserved.
