Strike:11325.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930C11325000 | 2020-09-28 3:19PM EDT | 2020-09-30 | 116.10 | 142.90 | 154.30 | +43.10 | +59.04% | 7 | 3 | 39.89% |
| NDXP201002C11325000 | 2020-09-28 2:48PM EDT | 2020-10-02 | 169.16 | 189.40 | 198.10 | +72.41 | +74.84% | 15 | 42 | 37.50% |
| NDXP201005C11325000 | 2020-09-28 3:08PM EDT | 2020-10-05 | 190.00 | 211.50 | 221.00 | +131.32 | +223.79% | 10 | 2 | 32.02% |
| NDXP201009C11325000 | 2020-09-28 4:02PM EDT | 2020-10-09 | 256.00 | 269.60 | 277.10 | +152.70 | +147.82% | 15 | 4 | 32.70% |
| NDXP201012C11325000 | 2020-09-23 1:54PM EDT | 2020-10-12 | 144.90 | 283.80 | 296.40 | 0.00 | - | - | 2 | 31.17% |
| NDXP201014C11325000 | 2020-09-28 11:22AM EDT | 2020-10-14 | 255.88 | 310.20 | 318.60 | +95.98 | +60.03% | 2 | 2 | 31.50% |
| NDX201016C11325000 | 2020-09-28 2:28PM EDT | 2020-10-16 | 292.40 | 328.80 | 335.70 | +138.20 | +89.62% | 64 | 80 | 31.40% |
| NDXP201023C11325000 | 2020-09-25 1:49PM EDT | 2020-10-23 | 257.22 | 397.90 | 405.20 | 0.00 | - | 1 | 6 | 32.52% |
| NDXP201026C11325000 | 2020-09-25 1:49PM EDT | 2020-10-26 | 268.86 | 407.30 | 419.90 | 0.00 | - | 1 | 1 | 31.91% |
| NDXP201030C11325000 | 2020-09-21 12:14AM EDT | 2020-10-30 | 495.49 | 458.40 | 465.00 | 0.00 | - | - | 1 | 33.22% |
| NDX201120C11325000 | 2020-09-28 1:12PM EDT | 2020-11-20 | 564.50 | 625.10 | 633.10 | +73.90 | +15.06% | 2 | 8 | 35.58% |
| NDX201218C11325000 | 2020-09-28 9:47AM EDT | 2020-12-18 | 700.00 | 751.60 | 761.20 | -72.00 | -9.33% | 1 | 56 | 34.80% |
| NDX210115C11325000 | 2020-09-25 10:49AM EDT | 2021-01-15 | 630.10 | 840.60 | 851.00 | 0.00 | - | 2 | 2 | 33.65% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P11325000 | 2020-09-28 4:14PM EDT | 2020-09-30 | 65.08 | 63.40 | 67.10 | -454.07 | -87.46% | 4 | 5 | 25.49% |
| NDXP201002P11325000 | 2020-09-28 2:29PM EDT | 2020-10-02 | 156.40 | 109.60 | 113.30 | -240.42 | -60.59% | 7 | 11 | 27.88% |
| NDXP201009P11325000 | 2020-09-28 9:53AM EDT | 2020-10-09 | 264.00 | 190.10 | 193.90 | -340.30 | -56.31% | 1 | 11 | 27.12% |
| NDXP201012P11325000 | 2020-09-21 12:00AM EDT | 2020-10-12 | 423.50 | 206.50 | 210.80 | 0.00 | - | - | 2 | 25.95% |
| NDX201016P11325000 | 2020-09-25 2:40PM EDT | 2020-10-16 | 431.90 | 249.00 | 252.90 | 0.00 | - | 1 | 8 | 27.09% |
| NDXP201030P11325000 | 2020-09-21 12:00AM EDT | 2020-10-30 | 708.40 | 377.90 | 381.60 | 0.00 | - | - | 4 | 29.94% |
| NDX201120P11325000 | 2020-09-28 12:16PM EDT | 2020-11-20 | 627.70 | 553.20 | 558.80 | -118.70 | -15.90% | 2 | 2 | 33.56% |
| NDX201218P11325000 | 2020-09-28 9:47AM EDT | 2020-12-18 | 730.00 | 682.00 | 687.50 | -32.00 | -4.20% | 1 | 50 | 33.20% |
| NDX210115P11325000 | 2020-09-22 3:31PM EDT | 2021-01-15 | 903.10 | 768.90 | 775.70 | 0.00 | - | 6 | 6 | 32.20% |
© 2020 Verizon Media. All rights reserved.
