Strike:11500.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930C11500000 | 2020-09-28 2:25PM EDT | 2020-09-30 | 41.60 | 55.20 | 58.90 | +16.20 | +63.78% | 43 | 89 | 33.80% |
| NDXP201002C11500000 | 2020-09-28 4:13PM EDT | 2020-10-02 | 97.50 | 97.80 | 101.50 | +50.15 | +105.91% | 12 | 70 | 33.56% |
| NDXP201005C11500000 | 2020-09-28 3:25PM EDT | 2020-10-05 | 102.85 | 119.30 | 123.30 | +40.55 | +65.09% | 24 | 64 | 29.00% |
| NDXP201007C11500000 | 2020-09-28 11:20AM EDT | 2020-10-07 | 117.60 | 148.70 | 152.70 | +50.73 | +75.86% | 1 | 7 | 29.84% |
| NDXP201009C11500000 | 2020-09-28 3:33PM EDT | 2020-10-09 | 144.82 | 175.80 | 179.40 | +50.48 | +53.51% | 8 | 205 | 30.46% |
| NDXP201012C11500000 | 2020-09-23 4:08PM EDT | 2020-10-12 | 145.33 | 191.70 | 195.70 | +75.57 | +108.33% | 1 | 5 | 28.87% |
| NDXP201014C11500000 | 2020-09-21 12:14AM EDT | 2020-10-14 | 285.50 | 216.30 | 220.30 | 0.00 | - | - | 53 | 29.63% |
| NDX201016C11500000 | 2020-09-28 4:02PM EDT | 2020-10-16 | 230.00 | 234.00 | 237.80 | +80.70 | +54.05% | 20 | 145 | 29.70% |
| NDXP201023C11500000 | 2020-09-28 12:49PM EDT | 2020-10-23 | 254.74 | 302.60 | 306.60 | +74.04 | +40.97% | 2 | 10 | 31.04% |
| NDXP201026C11500000 | 2020-09-28 12:49PM EDT | 2020-10-26 | 266.86 | 316.10 | 320.20 | +95.61 | +55.83% | 1 | 1 | 30.42% |
| NDXP201030C11500000 | 2020-09-22 3:45PM EDT | 2020-10-30 | 306.20 | 362.10 | 365.90 | 0.00 | - | - | 1 | 31.87% |
| NDX201120C11500000 | 2020-09-28 4:07PM EDT | 2020-11-20 | 518.40 | 529.00 | 536.10 | +103.53 | +24.95% | 6 | 53 | 34.63% |
| NDX201218C11500000 | 2020-09-24 9:59AM EDT | 2020-12-18 | 610.25 | 655.30 | 664.60 | +191.00 | +45.56% | 2 | 216 | 34.03% |
| NDX210115C11500000 | 2020-09-28 11:56AM EDT | 2021-01-15 | 681.21 | 744.30 | 754.30 | +56.96 | +9.12% | 2 | 16 | 32.95% |
| NDX210219C11500000 | 2020-09-23 9:30AM EDT | 2021-02-19 | 710.70 | 831.50 | 841.60 | 0.00 | - | - | 1 | 31.73% |
| NDX210319C11500000 | 2020-09-28 9:37AM EDT | 2021-03-19 | 856.20 | 898.20 | 909.90 | +267.80 | +45.51% | 15 | 175 | 31.23% |
| NDX210618C11500000 | 2020-09-22 10:05AM EDT | 2021-06-18 | 874.00 | 1,070.10 | 1,087.20 | 0.00 | - | 214 | 253 | 29.87% |
| NDX211217C11500000 | 2020-08-24 11:03AM EDT | 2021-12-17 | 1,438.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX221216C11500000 | 2020-08-24 10:32AM EDT | 2022-12-16 | 1,857.73 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P11500000 | 2020-09-25 11:54AM EDT | 2020-09-30 | 244.25 | 142.20 | 154.10 | -274.70 | -52.93% | 2 | 7 | 19.27% |
| NDXP201002P11500000 | 2020-09-22 9:50AM EDT | 2020-10-02 | 576.05 | 187.60 | 197.10 | 0.00 | - | 1 | 4 | 24.52% |
| NDXP201005P11500000 | 2020-09-22 10:42AM EDT | 2020-10-05 | 548.20 | 208.70 | 220.50 | 0.00 | - | 1 | 7 | 22.58% |
| NDXP201009P11500000 | 2020-09-18 1:33PM EDT | 2020-10-09 | 801.02 | 267.00 | 275.30 | 0.00 | - | 1 | 1 | 25.30% |
| NDXP201014P11500000 | 2020-09-24 1:46PM EDT | 2020-10-14 | 598.13 | 306.90 | 315.40 | 0.00 | - | 1 | 4 | 25.31% |
| NDX201016P11500000 | 2020-09-28 3:54PM EDT | 2020-10-16 | 358.00 | 325.40 | 332.20 | -125.00 | -25.88% | 45 | 74 | 25.56% |
| NDXP201030P11500000 | 2020-09-28 11:06AM EDT | 2020-10-30 | 524.95 | 453.30 | 460.70 | -247.40 | -32.03% | 4 | 10 | 28.83% |
| NDX201120P11500000 | 2020-09-24 9:35AM EDT | 2020-11-20 | 1,053.00 | 631.10 | 637.40 | 0.00 | - | 1 | 34 | 32.65% |
| NDX201218P11500000 | 2020-09-22 1:14PM EDT | 2020-12-18 | 948.40 | 760.40 | 765.90 | 0.00 | - | 1 | 57 | 32.43% |
| NDX210115P11500000 | 2020-09-03 10:36AM EDT | 2021-01-15 | 824.58 | 847.30 | 854.30 | 0.00 | - | - | 0 | 31.53% |
| NDX210319P11500000 | 2020-09-14 1:06PM EDT | 2021-03-19 | 1,113.45 | 1,016.10 | 1,022.40 | 0.00 | - | 10 | 81 | 30.51% |
| NDX210618P11500000 | 2020-09-11 10:13AM EDT | 2021-06-18 | 1,417.50 | 1,194.30 | 1,208.20 | 0.00 | - | 30 | 31 | 29.51% |
| NDX210917P11500000 | 2020-09-23 3:05PM EDT | 2021-09-17 | 1,650.00 | 1,334.60 | 1,381.70 | 0.00 | - | - | 1 | 29.34% |
| NDX211217P11500000 | 2020-08-26 9:57AM EDT | 2021-12-17 | 1,352.53 | 1,722.00 | 1,769.40 | 0.00 | - | 8 | 35 | 33.99% |
| NDX221216P11500000 | 2020-07-09 8:07PM EDT | 2022-12-16 | 2,415.00 | 2,047.00 | 2,097.00 | 0.00 | - | - | 1 | 30.15% |
© 2020 Verizon Media. All rights reserved.
