Strike:9200.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP201009C09200000 | 2020-09-09 10:28AM EDT | 2020-10-09 | 2,186.10 | 2,202.10 | 2,217.00 | 0.00 | - | - | 3 | 82.40% |
| NDX201016C09200000 | 2020-07-06 11:26AM EDT | 2020-10-16 | 1,625.80 | 1,986.90 | 2,000.70 | 0.00 | - | 1 | 3 | 0.00% |
| NDX201120C09200000 | 2020-07-08 11:41AM EDT | 2020-11-20 | 1,695.00 | 2,197.90 | 2,212.40 | 0.00 | - | 2 | 1 | 38.06% |
| NDX201218C09200000 | 2020-07-13 12:17PM EDT | 2020-12-18 | 2,175.60 | 2,160.40 | 2,173.30 | 0.00 | - | 2 | 67 | 22.23% |
| NDX210115C09200000 | 2020-07-09 8:22PM EDT | 2021-01-15 | 785.60 | 1,964.70 | 1,983.80 | 0.00 | - | - | 1 | 0.00% |
| NDX210319C09200000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 679.60 | 2,238.70 | 2,268.80 | 0.00 | - | 3 | 4 | 25.89% |
| NDX210618C09200000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 852.50 | 2,122.50 | 2,170.00 | 0.00 | - | 20 | 51 | 11.35% |
| NDX211217C09200000 | 2020-08-10 1:06PM EDT | 2021-12-17 | 2,563.18 | 2,703.40 | 3,102.40 | 0.00 | - | 1 | 8 | 40.63% |
| NDX221216C09200000 | 2020-07-09 8:07PM EDT | 2022-12-16 | 1,556.00 | 2,533.00 | 2,583.00 | 0.00 | - | - | 1 | 19.82% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P09200000 | 2020-09-23 3:17PM EDT | 2020-09-30 | 3.73 | 0.00 | 0.30 | 0.00 | - | - | 1 | 90.53% |
| NDXP201002P09200000 | 2020-09-09 9:51AM EDT | 2020-10-02 | 32.20 | 0.00 | 0.65 | 0.00 | - | 1 | 15 | 68.26% |
| NDXP201007P09200000 | 2020-09-11 2:21PM EDT | 2020-10-07 | 35.71 | 1.15 | 2.10 | 0.00 | - | 20 | 20 | 53.44% |
| NDXP201009P09200000 | 2020-09-25 1:59PM EDT | 2020-10-09 | 7.55 | 2.45 | 3.40 | 0.00 | - | 2 | 90 | 51.84% |
| NDX201016P09200000 | 2020-09-22 12:46PM EDT | 2020-10-16 | 10.38 | 7.60 | 8.80 | -15.07 | -59.21% | 1 | 157 | 47.27% |
| NDXP201023P09200000 | 2020-09-24 3:35PM EDT | 2020-10-23 | 21.32 | 15.70 | 17.20 | -38.21 | -64.19% | 1 | 8 | 44.89% |
| NDXP201030P09200000 | 2020-09-24 11:39AM EDT | 2020-10-30 | 34.70 | 26.50 | 28.10 | -35.10 | -50.29% | 1 | 2 | 43.61% |
| NDX201120P09200000 | 2020-09-28 10:06AM EDT | 2020-11-20 | 91.80 | 79.30 | 81.70 | -16.20 | -15.00% | 2 | 9 | 43.57% |
| NDX201218P09200000 | 2020-09-24 2:27PM EDT | 2020-12-18 | 152.60 | 141.00 | 143.80 | -74.80 | -32.89% | 6 | 83 | 41.67% |
| NDX210115P09200000 | 2020-09-15 3:27PM EDT | 2021-01-15 | 234.10 | 193.80 | 197.50 | 0.00 | - | 3 | 12 | 39.99% |
| NDX210319P09200000 | 2020-09-25 10:18AM EDT | 2021-03-19 | 406.70 | 302.30 | 306.40 | 0.00 | - | 1 | 6 | 37.65% |
| NDX210416P09200000 | 2020-09-21 3:59PM EDT | 2021-04-16 | 439.00 | 340.10 | 355.00 | 0.00 | - | 1 | 1 | 37.14% |
| NDX210618P09200000 | 2020-08-24 2:50PM EDT | 2021-06-18 | 455.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX210917P09200000 | 2020-09-02 1:53PM EDT | 2021-09-17 | 552.00 | 530.00 | 568.40 | 0.00 | - | - | 1 | 34.74% |
| NDX211217P09200000 | 2020-07-09 8:07PM EDT | 2021-12-17 | 718.70 | 773.40 | 798.70 | 0.00 | - | 1 | 12 | 37.09% |
| NDX221216P09200000 | 2020-09-18 12:38PM EDT | 2022-12-16 | 1,165.00 | 872.60 | 1,158.70 | 0.00 | - | 1 | 13 | 34.29% |
© 2020 Verizon Media. All rights reserved.
