Strike:11175.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930C11175000 | 2020-09-28 11:35AM EDT | 2020-09-30 | 193.16 | 254.80 | 267.80 | +55.91 | +40.74% | 4 | 8 | 46.58% |
| NDXP201002C11175000 | 2020-09-28 12:28PM EDT | 2020-10-02 | 207.30 | 293.50 | 304.40 | +33.30 | +19.14% | 4 | 20 | 41.48% |
| NDXP201005C11175000 | 2020-09-28 2:44PM EDT | 2020-10-05 | 282.05 | 311.90 | 325.40 | +165.21 | +141.40% | 2 | 4 | 34.96% |
| NDXP201007C11175000 | 2020-09-28 2:44PM EDT | 2020-10-07 | 309.10 | 341.10 | 352.60 | +188.20 | +155.67% | 1 | 5 | 34.90% |
| NDXP201009C11175000 | 2020-09-23 2:08PM EDT | 2020-10-09 | 181.86 | 367.30 | 377.00 | 0.00 | - | - | 5 | 34.83% |
| NDXP201012C11175000 | 2020-09-24 9:41AM EDT | 2020-10-12 | 136.56 | 380.80 | 394.20 | 0.00 | - | - | 2 | 32.90% |
| NDXP201014C11175000 | 2020-09-23 2:43PM EDT | 2020-10-14 | 201.95 | 406.00 | 417.10 | 0.00 | - | - | 1 | 33.29% |
| NDX201016C11175000 | 2020-09-25 2:05PM EDT | 2020-10-16 | 269.00 | 424.00 | 433.10 | 0.00 | - | 2 | 130 | 33.03% |
| NDXP201023C11175000 | 2020-09-25 1:49PM EDT | 2020-10-23 | 329.05 | 490.60 | 499.40 | 0.00 | - | 2 | 2 | 33.79% |
| NDXP201026C11175000 | 2020-09-25 1:49PM EDT | 2020-10-26 | 341.45 | 500.40 | 513.60 | 0.00 | - | 2 | 2 | 33.09% |
| NDX201120C11175000 | 2020-09-21 2:58PM EDT | 2020-11-20 | 457.60 | 713.20 | 722.30 | 0.00 | - | - | 4 | 36.39% |
| NDX201218C11175000 | 2020-09-14 1:49PM EDT | 2020-12-18 | 801.60 | 839.90 | 849.30 | 0.00 | - | 2 | 10 | 35.48% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P11175000 | 2020-09-28 3:09PM EDT | 2020-09-30 | 45.82 | 26.10 | 29.10 | -98.93 | -68.35% | 13 | 1 | 28.65% |
| NDXP201002P11175000 | 2020-09-28 12:54PM EDT | 2020-10-02 | 117.20 | 64.60 | 67.90 | -107.40 | -47.82% | 6 | 10 | 30.41% |
| NDXP201009P11175000 | 2020-09-28 10:19AM EDT | 2020-10-09 | 203.55 | 138.40 | 142.00 | -150.45 | -42.50% | 2 | 2 | 28.72% |
| NDX201016P11175000 | 2020-09-24 10:19AM EDT | 2020-10-16 | 243.80 | 194.90 | 198.40 | -232.00 | -48.76% | 1 | 21 | 28.36% |
| NDXP201023P11175000 | 2020-09-09 10:17AM EDT | 2020-10-23 | 525.90 | 260.70 | 264.40 | 0.00 | - | - | 1 | 29.84% |
| NDX201120P11175000 | 2020-08-31 9:57AM EDT | 2020-11-20 | 489.10 | 492.40 | 497.40 | 0.00 | - | 1 | 5 | 34.31% |
| NDX201218P11175000 | 2020-09-14 1:49PM EDT | 2020-12-18 | 726.10 | 620.20 | 625.50 | 0.00 | - | 2 | 9 | 33.86% |
| NDX210219P11175000 | 2020-09-11 12:30PM EDT | 2021-02-19 | 989.90 | 801.40 | 808.10 | 0.00 | - | 2 | 2 | 31.92% |
© 2020 Verizon Media. All rights reserved.
