Strike:11350.00
Callsfor23 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200923C11350000 | 2020-09-21 3:03PM EDT | 2020-09-23 | 5.01 | 7.80 | 11.20 | 0.00 | - | 17 | 16 | 30.77% |
| NDXP200925C11350000 | 2020-09-22 9:34AM EDT | 2020-09-25 | 47.33 | 38.60 | 42.10 | +23.80 | +101.15% | 2 | 15 | 33.30% |
| NDXP200928C11350000 | 2020-09-22 9:52AM EDT | 2020-09-28 | 46.75 | 57.90 | 62.30 | -16.05 | -25.56% | 1 | 14 | 29.65% |
| NDXP200930C11350000 | 2020-09-21 12:13AM EDT | 2020-09-30 | 179.10 | 92.60 | 95.80 | 0.00 | - | - | 12 | 32.09% |
| NDXP201002C11350000 | 2020-09-18 2:58PM EDT | 2020-10-02 | 113.80 | 125.50 | 128.90 | 0.00 | - | 2 | 5 | 34.00% |
| NDXP201005C11350000 | 2020-09-21 3:58PM EDT | 2020-10-05 | 121.48 | 135.70 | 140.20 | 0.00 | - | 2 | 2 | 31.60% |
| NDXP201009C11350000 | 2020-09-16 1:06PM EDT | 2020-10-09 | 385.45 | 170.80 | 175.20 | 0.00 | - | 2 | 2 | 31.79% |
| NDXP201012C11350000 | 2020-09-21 12:14AM EDT | 2020-10-12 | 400.36 | 183.00 | 188.30 | 0.00 | - | - | 3 | 30.77% |
| NDX201016C11350000 | 2020-09-18 11:02AM EDT | 2020-10-16 | 206.60 | 210.90 | 215.40 | 0.00 | - | 3 | 31 | 30.70% |
| NDXP201023C11350000 | 2020-09-21 12:14AM EDT | 2020-10-23 | 469.65 | 267.80 | 271.90 | 0.00 | - | - | 1 | 31.68% |
| NDX201120C11350000 | 2020-09-21 3:15PM EDT | 2020-11-20 | 394.40 | 448.30 | 453.60 | 0.00 | - | 3 | 7 | 33.56% |
| NDX201218C11350000 | 2020-09-16 1:48PM EDT | 2020-12-18 | 756.50 | 553.10 | 559.50 | 0.00 | - | 15 | 46 | 32.66% |
| NDX210115C11350000 | 2020-08-18 12:27PM EDT | 2021-01-15 | 818.00 | 691.80 | 701.60 | 0.00 | - | 2 | 2 | 34.20% |
Putsfor23 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200923P11350000 | 2020-09-21 11:00AM EDT | 2020-09-23 | 618.90 | 303.10 | 316.20 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP200925P11350000 | 2020-09-17 2:19PM EDT | 2020-09-25 | 411.52 | 331.20 | 343.80 | 0.00 | - | 1 | 14 | 20.32% |
| NDXP200928P11350000 | 2020-09-21 12:00AM EDT | 2020-09-28 | 303.65 | 354.60 | 370.10 | 0.00 | - | - | 4 | 23.43% |
| NDXP201002P11350000 | 2020-09-03 2:58PM EDT | 2020-10-02 | 361.80 | 424.30 | 432.20 | 0.00 | - | 1 | 1 | 29.21% |
| NDXP201012P11350000 | 2020-09-21 12:00AM EDT | 2020-10-12 | 439.40 | 480.90 | 493.30 | 0.00 | - | - | 5 | 27.67% |
| NDXP201014P11350000 | 2020-09-10 1:26PM EDT | 2020-10-14 | 457.90 | 508.50 | 518.60 | 0.00 | - | - | 8 | 28.92% |
| NDX201016P11350000 | 2020-09-21 4:01PM EDT | 2020-10-16 | 558.60 | 515.90 | 525.30 | 0.00 | - | 1 | 15 | 28.36% |
| NDX201120P11350000 | 2020-09-11 1:54PM EDT | 2020-11-20 | 872.58 | 754.80 | 762.40 | 0.00 | - | 1 | 1 | 32.06% |
| NDX201218P11350000 | 2020-09-16 1:48PM EDT | 2020-12-18 | 770.80 | 870.30 | 878.30 | 0.00 | - | 15 | 75 | 31.90% |
| NDX210917P11350000 | 2020-09-04 10:19AM EDT | 2021-09-17 | 1,527.00 | 1,432.10 | 1,477.00 | 0.00 | - | 2 | 2 | 29.48% |
© 2020 Verizon Media. All rights reserved.
