Strike:11200.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930C11200000 | 2020-09-28 2:52PM EDT | 2020-09-30 | 197.85 | 234.40 | 246.90 | +82.06 | +70.87% | 11 | 14 | 45.21% |
| NDXP201002C11200000 | 2020-09-28 4:02PM EDT | 2020-10-02 | 270.00 | 274.80 | 285.70 | +148.85 | +122.86% | 6 | 41 | 40.83% |
| NDXP201005C11200000 | 2020-09-25 3:11PM EDT | 2020-10-05 | 179.88 | 293.70 | 307.00 | 0.00 | - | 2 | 9 | 34.47% |
| NDXP201007C11200000 | 2020-09-23 2:18PM EDT | 2020-10-07 | 143.30 | 323.50 | 334.90 | 0.00 | - | 3 | 5 | 34.51% |
| NDXP201009C11200000 | 2020-09-28 2:56PM EDT | 2020-10-09 | 319.17 | 350.10 | 359.70 | +87.45 | +37.74% | 3 | 11 | 34.50% |
| NDXP201012C11200000 | 2020-09-21 12:14AM EDT | 2020-10-12 | 258.40 | 363.80 | 377.00 | 0.00 | - | - | 4 | 32.60% |
| NDXP201014C11200000 | 2020-09-22 10:21AM EDT | 2020-10-14 | 340.45 | 389.20 | 399.00 | +81.25 | +31.35% | 2 | 1 | 32.88% |
| NDX201016C11200000 | 2020-09-28 3:17PM EDT | 2020-10-16 | 380.00 | 407.40 | 415.80 | +168.60 | +79.75% | 10 | 57 | 32.72% |
| NDXP201019C11200000 | 2020-09-21 11:07AM EDT | 2020-10-19 | 203.10 | 424.90 | 438.30 | 0.00 | - | - | 54 | 32.42% |
| NDXP201023C11200000 | 2020-09-25 10:29AM EDT | 2020-10-23 | 276.00 | 474.50 | 483.00 | 0.00 | - | 54 | 56 | 33.57% |
| NDXP201026C11200000 | 2020-09-24 11:35AM EDT | 2020-10-26 | 305.19 | 484.30 | 497.50 | 0.00 | - | - | 2 | 32.90% |
| NDXP201030C11200000 | 2020-09-21 12:14AM EDT | 2020-10-30 | 501.81 | 534.10 | 542.00 | +188.59 | +60.21% | 1 | 2 | 34.16% |
| NDXP201106C11200000 | 2020-09-24 9:30AM EDT | 2020-11-06 | 553.00 | 612.50 | 628.40 | +227.40 | +69.84% | 2 | 1 | 36.87% |
| NDX201120C11200000 | 2020-09-25 3:35PM EDT | 2020-11-20 | 566.37 | 698.20 | 707.00 | 0.00 | - | 1 | 220 | 36.25% |
| NDX201218C11200000 | 2020-09-22 3:10PM EDT | 2020-12-18 | 696.70 | 824.30 | 834.30 | 0.00 | - | 33 | 356 | 35.37% |
| NDX210115C11200000 | 2020-09-28 12:30PM EDT | 2021-01-15 | 832.30 | 912.90 | 923.50 | +60.70 | +7.87% | 3 | 13 | 34.14% |
| NDX210319C11200000 | 2020-09-21 10:39AM EDT | 2021-03-19 | 717.10 | 1,064.50 | 1,076.70 | 0.00 | - | 175 | 186 | 32.17% |
| NDX210618C11200000 | 2020-07-21 10:18AM EDT | 2021-06-18 | 956.60 | 1,204.00 | 1,221.90 | 0.00 | - | 20 | 23 | 29.85% |
| NDX211217C11200000 | 2020-09-01 10:01AM EDT | 2021-12-17 | 2,170.00 | 1,486.30 | 1,534.20 | 0.00 | - | 5 | 4 | 29.30% |
| NDX221216C11200000 | 2020-07-31 9:39AM EDT | 2022-12-16 | 1,437.00 | 2,316.00 | 2,366.00 | 0.00 | - | 1 | 2 | 34.43% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P11200000 | 2020-09-28 3:49PM EDT | 2020-09-30 | 45.00 | 30.50 | 33.70 | -233.55 | -83.84% | 24 | 26 | 28.18% |
| NDXP201002P11200000 | 2020-09-28 12:54PM EDT | 2020-10-02 | 111.01 | 70.80 | 74.20 | -287.57 | -72.15% | 10 | 12 | 30.03% |
| NDXP201005P11200000 | 2020-09-23 3:57PM EDT | 2020-10-05 | 481.50 | 91.20 | 94.90 | 0.00 | - | 2 | 2 | 26.34% |
| NDXP201007P11200000 | 2020-09-22 4:10PM EDT | 2020-10-07 | 296.90 | 120.00 | 124.00 | 0.00 | - | - | 1 | 27.64% |
| NDXP201009P11200000 | 2020-09-22 4:10PM EDT | 2020-10-09 | 213.35 | 146.30 | 149.90 | -104.25 | -32.82% | 1 | 4 | 28.48% |
| NDXP201014P11200000 | 2020-09-10 11:21AM EDT | 2020-10-14 | 384.62 | 185.80 | 189.70 | 0.00 | - | - | 2 | 28.00% |
| NDX201016P11200000 | 2020-09-28 2:38PM EDT | 2020-10-16 | 237.00 | 203.30 | 206.80 | -90.50 | -27.63% | 13 | 106 | 28.16% |
| NDXP201023P11200000 | 2020-09-22 3:09PM EDT | 2020-10-23 | 438.25 | 269.50 | 273.30 | 0.00 | - | 1 | 3 | 29.67% |
| NDXP201030P11200000 | 2020-09-22 3:47PM EDT | 2020-10-30 | 463.93 | 329.20 | 332.80 | 0.00 | - | 1 | 0 | 30.76% |
| NDX201120P11200000 | 2020-09-11 1:24PM EDT | 2020-11-20 | 573.60 | 502.10 | 507.20 | -38.70 | -6.32% | 2 | 96 | 34.18% |
| NDX201218P11200000 | 2020-09-28 2:05PM EDT | 2020-12-18 | 670.40 | 630.20 | 635.60 | -120.40 | -15.23% | 31 | 381 | 33.75% |
| NDX210115P11200000 | 2020-09-11 12:22PM EDT | 2021-01-15 | 926.97 | 716.40 | 723.00 | 0.00 | - | 1 | 46 | 32.68% |
| NDX210319P11200000 | 2020-09-11 9:56AM EDT | 2021-03-19 | 1,082.20 | 883.40 | 890.10 | 0.00 | - | 1 | 178 | 31.47% |
| NDX210618P11200000 | 2020-09-17 9:48AM EDT | 2021-06-18 | 1,259.50 | 1,059.60 | 1,072.70 | 0.00 | - | 100 | 152 | 30.27% |
| NDX211217P11200000 | 2020-08-10 11:18AM EDT | 2021-12-17 | 1,501.00 | 1,318.00 | 1,651.70 | 0.00 | - | 1 | 4 | 35.10% |
© 2020 Verizon Media. All rights reserved.
