Strike:9000.00
Callsfor21 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX201016C09000000 | 2020-09-04 10:26AM EDT | 2020-10-16 | 2,489.45 | 1,964.50 | 1,980.00 | 0.00 | - | 4 | 6 | 49.23% |
| NDX201120C09000000 | 2020-07-09 8:21PM EDT | 2020-11-20 | 1,141.96 | 2,032.80 | 2,050.20 | 0.00 | - | 1 | 12 | 42.17% |
| NDX201218C09000000 | 2020-08-27 11:09AM EDT | 2020-12-18 | 3,157.50 | 2,114.40 | 2,131.70 | 0.00 | - | 12 | 184 | 42.02% |
| NDX210115C09000000 | 2020-09-17 3:08PM EDT | 2021-01-15 | 2,155.00 | 2,169.30 | 2,186.90 | -74.00 | -3.32% | 2 | 39 | 40.36% |
| NDX210319C09000000 | 2020-09-02 10:31AM EDT | 2021-03-19 | 3,609.70 | 2,269.60 | 2,289.80 | 0.00 | - | 2 | 9 | 37.67% |
| NDX210416C09000000 | 2020-08-06 2:33PM EDT | 2021-04-16 | 2,581.74 | 2,936.00 | 3,023.20 | 0.00 | - | - | 1 | 62.31% |
| NDX210618C09000000 | 2020-09-08 12:58PM EDT | 2021-06-18 | 2,796.00 | 2,384.90 | 2,412.20 | 0.00 | - | 1 | 79 | 35.30% |
| NDX211217C09000000 | 2020-08-19 3:38PM EDT | 2021-12-17 | 2,888.00 | 2,552.00 | 2,602.00 | 0.00 | - | 1 | 105 | 32.49% |
| NDX221216C09000000 | 2020-09-14 12:28PM EDT | 2022-12-16 | 3,197.06 | 2,853.00 | 2,903.00 | 0.00 | - | 3 | 4 | 30.03% |
Putsfor21 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200921P09000000 | 2020-09-08 2:35PM EDT | 2020-09-21 | 9.45 | 0.00 | 0.60 | 0.00 | - | 2 | 2 | 89.31% |
| NDXP200925P09000000 | 2020-09-18 1:27PM EDT | 2020-09-25 | 5.30 | 2.20 | 3.60 | +1.63 | +44.41% | 2 | 305 | 65.60% |
| NDXP200928P09000000 | 2020-09-14 3:30PM EDT | 2020-09-28 | 6.90 | 3.10 | 4.80 | 0.00 | - | 2 | 3 | 55.79% |
| NDXP201002P09000000 | 2020-09-18 2:40PM EDT | 2020-10-02 | 11.55 | 7.60 | 9.40 | +1.95 | +20.31% | 2 | 55 | 51.94% |
| NDXP201009P09000000 | 2020-09-03 9:30AM EDT | 2020-10-09 | 24.80 | 17.30 | 19.50 | 0.00 | - | - | 1 | 48.39% |
| NDX201016P09000000 | 2020-09-18 3:46PM EDT | 2020-10-16 | 32.00 | 29.50 | 31.00 | +4.00 | +14.29% | 58 | 782 | 45.75% |
| NDXP201023P09000000 | 2020-09-08 1:27PM EDT | 2020-10-23 | 78.60 | 46.80 | 49.50 | 0.00 | - | 1 | 20 | 45.38% |
| NDX201120P09000000 | 2020-09-18 1:24PM EDT | 2020-11-20 | 147.70 | 131.40 | 134.50 | +52.15 | +54.58% | 6 | 148 | 44.56% |
| NDX201218P09000000 | 2020-09-18 12:22PM EDT | 2020-12-18 | 207.74 | 194.40 | 198.20 | +16.11 | +8.41% | 6 | 446 | 42.31% |
| NDX210115P09000000 | 2020-09-11 11:03AM EDT | 2021-01-15 | 248.11 | 246.10 | 251.30 | -6.89 | -2.70% | 1 | 15 | 40.47% |
| NDX210219P09000000 | 2020-08-03 11:19AM EDT | 2021-02-19 | 332.66 | 260.70 | 268.10 | 0.00 | - | 1 | 1 | 36.48% |
| NDX210319P09000000 | 2020-08-31 11:36AM EDT | 2021-03-19 | 311.00 | 362.30 | 368.40 | 0.00 | - | 5 | 16 | 38.42% |
| NDX210416P09000000 | 2020-07-29 9:30AM EDT | 2021-04-16 | 500.10 | 337.00 | 351.70 | 0.00 | - | - | 1 | 35.02% |
| NDX210618P09000000 | 2020-07-29 10:00AM EDT | 2021-06-18 | 572.58 | 400.00 | 427.50 | 0.00 | - | 5 | 79 | 33.57% |
| NDX210917P09000000 | 2020-09-02 1:55PM EDT | 2021-09-17 | 512.00 | 589.00 | 639.00 | 0.00 | - | - | 6 | 35.59% |
| NDX211217P09000000 | 2020-09-10 4:07PM EDT | 2021-12-17 | 625.00 | 687.00 | 737.00 | 0.00 | - | 20 | 60 | 34.42% |
| NDX221216P09000000 | 2020-09-14 12:28PM EDT | 2022-12-16 | 1,015.92 | 1,041.00 | 1,091.00 | 0.00 | - | 3 | 16 | 32.43% |
© 2020 Verizon Media. All rights reserved.
