Strike:11800.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930C11800000 | 2020-09-28 2:08PM EDT | 2020-09-30 | 3.22 | 3.20 | 4.00 | +0.87 | +37.02% | 5 | 9 | 29.00% |
| NDXP201002C11800000 | 2020-09-28 12:32PM EDT | 2020-10-02 | 11.70 | 17.60 | 19.80 | +2.39 | +25.67% | 11 | 25 | 29.70% |
| NDXP201005C11800000 | 2020-09-25 10:02AM EDT | 2020-10-05 | 9.45 | 28.30 | 30.90 | 0.00 | - | 2 | 4 | 25.73% |
| NDXP201007C11800000 | 2020-09-22 10:18AM EDT | 2020-10-07 | 37.70 | 46.80 | 49.80 | 0.00 | - | 1 | 1 | 26.86% |
| NDXP201009C11800000 | 2020-09-28 4:00PM EDT | 2020-10-09 | 61.74 | 65.70 | 68.50 | +25.72 | +71.40% | 2 | 10 | 27.60% |
| NDXP201012C11800000 | 2020-09-23 4:08PM EDT | 2020-10-12 | 25.90 | 77.30 | 80.30 | 0.00 | - | - | 2 | 26.21% |
| NDXP201014C11800000 | 2020-09-11 4:00PM EDT | 2020-10-14 | 140.00 | 96.50 | 99.70 | 0.00 | - | 5 | 6 | 27.07% |
| NDX201016C11800000 | 2020-09-28 9:43AM EDT | 2020-10-16 | 93.30 | 110.80 | 114.00 | +42.30 | +82.94% | 2 | 58 | 27.24% |
| NDXP201021C11800000 | 2020-09-23 2:24PM EDT | 2020-10-21 | 64.63 | 148.30 | 151.90 | 0.00 | - | - | 1 | 27.96% |
| NDXP201023C11800000 | 2020-09-21 10:31AM EDT | 2020-10-23 | 73.91 | 170.00 | 173.30 | 0.00 | - | 3 | 6 | 28.84% |
| NDXP201026C11800000 | 2020-09-25 3:31PM EDT | 2020-10-26 | 119.66 | 182.00 | 185.60 | 0.00 | - | 1 | 0 | 28.33% |
| NDXP201030C11800000 | 2020-09-25 10:27AM EDT | 2020-10-30 | 116.00 | 224.40 | 227.60 | 0.00 | - | 1 | 6 | 29.91% |
| NDX201120C11800000 | 2020-09-25 11:37AM EDT | 2020-11-20 | 333.65 | 383.90 | 389.30 | +76.05 | +29.52% | 1 | 219 | 33.04% |
| NDX201218C11800000 | 2020-09-16 11:11AM EDT | 2020-12-18 | 549.90 | 507.60 | 513.00 | 0.00 | - | 8 | 28 | 32.63% |
| NDX210115C11800000 | 2020-09-14 1:15PM EDT | 2021-01-15 | 456.95 | 596.70 | 602.30 | 0.00 | - | 1 | 13 | 31.77% |
| NDX210219C11800000 | 2020-09-28 11:56AM EDT | 2021-02-19 | 623.34 | 685.00 | 689.70 | +50.86 | +8.88% | 2 | 14 | 30.73% |
| NDX210319C11800000 | 2020-09-23 11:49AM EDT | 2021-03-19 | 594.40 | 746.90 | 758.00 | 0.00 | - | 4 | 8 | 30.32% |
| NDX210416C11800000 | 2020-09-02 1:14PM EDT | 2021-04-16 | 1,582.25 | 805.20 | 818.50 | 0.00 | - | 3 | 2 | 29.92% |
| NDX210618C11800000 | 2020-09-22 2:39PM EDT | 2021-06-18 | 803.30 | 919.00 | 934.70 | 0.00 | - | 1 | 101 | 29.11% |
| NDX210917C11800000 | 2020-09-21 12:02AM EDT | 2021-09-17 | 1,070.10 | 1,048.30 | 1,096.20 | 0.00 | - | - | 3 | 28.71% |
| NDX211217C11800000 | 2020-08-31 10:19AM EDT | 2021-12-17 | 1,667.99 | 1,177.10 | 1,225.00 | 0.00 | - | 1 | 2 | 28.18% |
| NDX221216C11800000 | 2020-09-16 2:14PM EDT | 2022-12-16 | 1,655.00 | 1,469.50 | 1,844.90 | 0.00 | - | 2 | 5 | 30.12% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P11800000 | 2020-09-28 2:03PM EDT | 2020-09-30 | 486.40 | 388.80 | 405.00 | -396.30 | -44.90% | 1 | 1 | 0.00% |
| NDXP201002P11800000 | 2020-09-28 12:26PM EDT | 2020-10-02 | 566.20 | 407.10 | 418.00 | -85.37 | -13.10% | 10 | 17 | 0.00% |
| NDXP201009P11800000 | 2020-09-24 11:57AM EDT | 2020-10-09 | 875.92 | 456.30 | 466.60 | 0.00 | - | 3 | 0 | 20.57% |
| NDX201016P11800000 | 2020-09-28 2:38PM EDT | 2020-10-16 | 560.48 | 500.60 | 510.70 | -120.02 | -17.64% | 1 | 6 | 22.46% |
| NDXP201023P11800000 | 2020-09-24 1:54PM EDT | 2020-10-23 | 903.33 | 557.90 | 568.60 | 0.00 | - | - | 3 | 25.00% |
| NDX201120P11800000 | 2020-09-04 11:36AM EDT | 2020-11-20 | 1,086.75 | 782.40 | 792.00 | 0.00 | - | 2 | 78 | 31.09% |
| NDX201218P11800000 | 2020-08-28 3:31PM EDT | 2020-12-18 | 795.67 | 909.20 | 919.20 | 0.00 | - | 12 | 12 | 31.25% |
| NDX210115P11800000 | 2020-09-03 11:54AM EDT | 2021-01-15 | 1,283.75 | 993.20 | 1,003.60 | 0.00 | - | 1 | 2 | 30.39% |
| NDX210219P11800000 | 2020-07-28 2:29PM EDT | 2021-02-19 | 1,556.50 | 956.20 | 976.10 | 0.00 | - | - | 4 | 25.47% |
| NDX210319P11800000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 2,178.00 | 1,496.00 | 1,517.30 | 0.00 | - | - | 1 | 40.75% |
| NDX210618P11800000 | 2020-09-14 10:31AM EDT | 2021-06-18 | 1,416.00 | 1,331.10 | 1,356.70 | 0.00 | - | 58 | 96 | 28.78% |
| NDX211217P11800000 | 2020-09-24 11:28AM EDT | 2021-12-17 | 1,901.00 | 1,622.50 | 1,670.40 | 0.00 | - | 1 | 1 | 28.40% |
© 2020 Verizon Media. All rights reserved.
