Strike:9700.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX201016C09700000 | 2020-09-08 1:17PM EDT | 2020-10-16 | 1,687.11 | 1,716.50 | 1,727.40 | 0.00 | - | 1 | 26 | 54.68% |
| NDX201120C09700000 | 2020-07-09 8:21PM EDT | 2020-11-20 | 549.30 | 1,652.10 | 1,672.70 | 0.00 | - | 1 | 13 | 21.25% |
| NDX201218C09700000 | 2020-09-11 10:30AM EDT | 2020-12-18 | 1,811.80 | 1,903.90 | 1,916.00 | 0.00 | - | 5 | 74 | 42.18% |
| NDX210115C09700000 | 2020-08-10 10:05AM EDT | 2021-01-15 | 1,791.00 | 2,051.60 | 2,066.70 | 0.00 | - | 4 | 4 | 44.92% |
| NDX210319C09700000 | 2020-07-09 8:07PM EDT | 2021-03-19 | 388.20 | 1,854.80 | 1,890.70 | 0.00 | - | 5 | 10 | 27.70% |
| NDX210618C09700000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 780.00 | 1,765.90 | 1,801.80 | 0.00 | - | - | 1 | 18.59% |
| NDX211217C09700000 | 2020-09-04 12:51PM EDT | 2021-12-17 | 2,697.97 | 2,281.50 | 2,597.60 | 0.00 | - | 1 | 7 | 35.46% |
| NDX221216C09700000 | 2020-07-09 8:07PM EDT | 2022-12-16 | 700.80 | 2,220.00 | 2,268.00 | 0.00 | - | 1 | 3 | 20.32% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P09700000 | 2020-09-25 11:43AM EDT | 2020-09-30 | 2.60 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 71.68% |
| NDXP201002P09700000 | 2020-09-25 3:46PM EDT | 2020-10-02 | 4.05 | 0.60 | 1.40 | 0.00 | - | 3 | 7 | 58.61% |
| NDXP201005P09700000 | 2020-09-21 12:00AM EDT | 2020-10-05 | 50.33 | 1.45 | 2.45 | 0.00 | - | - | 11 | 49.23% |
| NDXP201007P09700000 | 2020-09-16 9:44AM EDT | 2020-10-07 | 25.55 | 3.10 | 4.30 | 0.00 | - | 1 | 5 | 46.83% |
| NDXP201009P09700000 | 2020-09-23 3:29PM EDT | 2020-10-09 | 46.10 | 5.60 | 6.80 | 0.00 | - | - | 2 | 45.35% |
| NDXP201012P09700000 | 2020-09-25 3:49PM EDT | 2020-10-12 | 19.70 | 7.70 | 9.10 | 0.00 | - | 3 | 3 | 42.13% |
| NDX201016P09700000 | 2020-09-25 3:16PM EDT | 2020-10-16 | 33.00 | 15.10 | 16.60 | 0.00 | - | 3 | 148 | 41.36% |
| NDXP201023P09700000 | 2020-09-21 11:13AM EDT | 2020-10-23 | 134.30 | 30.30 | 32.10 | 0.00 | - | 1 | 2 | 40.24% |
| NDXP201030P09700000 | 2020-09-24 10:24AM EDT | 2020-10-30 | 138.58 | 49.70 | 51.60 | 0.00 | - | 10 | 496 | 39.88% |
| NDX201120P09700000 | 2020-09-28 10:54AM EDT | 2020-11-20 | 156.26 | 131.90 | 135.00 | -38.34 | -19.70% | 7 | 20 | 41.22% |
| NDX201218P09700000 | 2020-09-23 2:39PM EDT | 2020-12-18 | 333.50 | 213.70 | 217.10 | 0.00 | - | 3 | 65 | 39.74% |
| NDX210115P09700000 | 2020-09-24 11:40AM EDT | 2021-01-15 | 392.90 | 277.60 | 281.80 | 0.00 | - | 1 | 8 | 38.17% |
| NDX210219P09700000 | 2020-09-21 11:09AM EDT | 2021-02-19 | 520.00 | 348.80 | 354.00 | 0.00 | - | 1 | 2 | 36.79% |
| NDX210319P09700000 | 2020-09-16 2:32PM EDT | 2021-03-19 | 432.90 | 404.90 | 409.60 | 0.00 | - | 5 | 17 | 36.09% |
| NDX210416P09700000 | 2020-07-20 12:12AM EDT | 2021-04-16 | 714.80 | 448.30 | 490.60 | 0.00 | - | - | 1 | 36.65% |
| NDX210618P09700000 | 2020-09-16 2:29PM EDT | 2021-06-18 | 578.30 | 543.00 | 563.50 | 0.00 | - | 8 | 11 | 34.39% |
| NDX211217P09700000 | 2020-08-13 11:02AM EDT | 2021-12-17 | 834.10 | 894.00 | 944.00 | 0.00 | - | 1 | 5 | 35.75% |
© 2020 Verizon Media. All rights reserved.
