Strike:9600.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP201002C09600000 | 2020-09-10 11:18AM EDT | 2020-10-02 | 1,847.50 | 1,799.40 | 1,815.00 | 0.00 | - | - | 1 | 113.03% |
| NDXP201007C09600000 | 2020-09-08 9:30AM EDT | 2020-10-07 | 1,692.20 | 1,801.20 | 1,818.00 | 0.00 | - | 1 | 1 | 76.35% |
| NDX201016C09600000 | 2020-09-18 3:56PM EDT | 2020-10-16 | 1,408.71 | 1,814.40 | 1,825.40 | 0.00 | - | 2 | 11 | 56.84% |
| NDX201120C09600000 | 2020-07-24 9:30AM EDT | 2020-11-20 | 1,256.30 | 2,131.80 | 2,144.80 | 0.00 | - | 1 | 4 | 64.51% |
| NDX201218C09600000 | 2020-07-09 8:21PM EDT | 2020-12-18 | 864.50 | 1,793.00 | 1,813.70 | 0.00 | - | 30 | 112 | 25.98% |
| NDX210319C09600000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 774.30 | 1,739.50 | 1,763.70 | 0.00 | - | 40 | 66 | 0.00% |
| NDX210618C09600000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 879.32 | 2,038.00 | 2,087.00 | 0.00 | - | 53 | 47 | 27.06% |
| NDX211217C09600000 | 2020-07-09 8:07PM EDT | 2021-12-17 | 1,167.10 | 2,226.00 | 2,274.00 | 0.00 | - | 1 | 69 | 25.89% |
| NDX221216C09600000 | 2020-08-26 3:03PM EDT | 2022-12-16 | 3,256.00 | 2,639.00 | 2,689.00 | 0.00 | - | - | 1 | 26.88% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P09600000 | 2020-09-24 3:07PM EDT | 2020-09-30 | 5.14 | 0.00 | 0.40 | 0.00 | - | - | 21 | 75.24% |
| NDXP201002P09600000 | 2020-09-24 12:38PM EDT | 2020-10-02 | 11.33 | 0.40 | 1.20 | 0.00 | - | 2 | 6 | 60.60% |
| NDXP201005P09600000 | 2020-09-21 12:00AM EDT | 2020-10-05 | 26.83 | 1.15 | 2.10 | 0.00 | - | - | 2 | 51.08% |
| NDXP201009P09600000 | 2020-09-24 1:06PM EDT | 2020-10-09 | 28.75 | 4.70 | 5.80 | 0.00 | - | 10 | 31 | 46.74% |
| NDX201016P09600000 | 2020-09-28 4:05PM EDT | 2020-10-16 | 14.36 | 13.00 | 14.50 | -26.74 | -65.06% | 2 | 315 | 42.50% |
| NDXP201030P09600000 | 2020-09-24 10:24AM EDT | 2020-10-30 | 123.68 | 43.60 | 45.50 | 0.00 | - | 10 | 20 | 40.57% |
| NDX201120P09600000 | 2020-09-22 9:59AM EDT | 2020-11-20 | 196.72 | 119.30 | 122.20 | 0.00 | - | 1 | 16 | 41.67% |
| NDX201218P09600000 | 2020-09-21 9:46AM EDT | 2020-12-18 | 340.00 | 197.00 | 200.30 | 0.00 | - | 1 | 115 | 40.12% |
| NDX210115P09600000 | 2020-07-30 12:15PM EDT | 2021-01-15 | 484.00 | 293.70 | 299.10 | 0.00 | - | 1 | 2 | 40.70% |
| NDX210219P09600000 | 2020-07-31 1:53PM EDT | 2021-02-19 | 526.00 | 355.80 | 362.20 | 0.00 | - | 1 | 1 | 38.57% |
| NDX210319P09600000 | 2020-08-27 1:51PM EDT | 2021-03-19 | 520.40 | 440.70 | 446.90 | 0.00 | - | 1 | 41 | 39.01% |
| NDX210416P09600000 | 2020-09-04 9:32AM EDT | 2021-04-16 | 576.30 | 426.30 | 435.70 | 0.00 | - | 1 | 1 | 35.73% |
| NDX210618P09600000 | 2020-07-28 12:28PM EDT | 2021-06-18 | 740.60 | 497.00 | 547.00 | 0.00 | - | 4 | 25 | 34.97% |
| NDX211217P09600000 | 2020-08-13 11:02AM EDT | 2021-12-17 | 804.50 | 862.00 | 912.00 | 0.00 | - | 1 | 40 | 35.98% |
| NDX221216P09600000 | 2020-07-09 8:07PM EDT | 2022-12-16 | 1,157.00 | 1,184.00 | 1,232.90 | 0.00 | - | - | 1 | 32.40% |
© 2020 Verizon Media. All rights reserved.
