Strike:9900.00
Callsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX201016C09900000 | 2020-09-14 1:00PM EDT | 2020-10-16 | 1,471.65 | 1,521.90 | 1,532.90 | 0.00 | - | 1 | 10 | 50.56% |
| NDX201120C09900000 | 2020-07-09 8:21PM EDT | 2020-11-20 | 304.00 | 1,325.90 | 1,340.50 | 0.00 | - | 1 | 5 | 0.00% |
| NDX201218C09900000 | 2020-08-05 2:33PM EDT | 2020-12-18 | 1,588.28 | 2,031.20 | 2,071.10 | 0.00 | - | 1 | 81 | 59.17% |
| NDX210115C09900000 | 2020-09-01 10:51AM EDT | 2021-01-15 | 2,655.65 | 1,810.40 | 1,822.60 | 0.00 | - | 2 | 34 | 39.33% |
| NDX210319C09900000 | 2020-06-23 12:30PM EDT | 2021-03-19 | 1,156.60 | 1,353.70 | 1,389.60 | 0.00 | - | 2 | 2 | 0.00% |
| NDX210618C09900000 | 2020-07-09 8:07PM EDT | 2021-06-18 | 1,080.40 | 1,820.80 | 1,856.70 | 0.00 | - | 13 | 16 | 26.48% |
| NDX211217C09900000 | 2020-07-09 8:07PM EDT | 2021-12-17 | 907.30 | 1,824.40 | 1,869.00 | 0.00 | - | 2 | 3 | 20.66% |
Putsfor30 September 2020
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP200930P09900000 | 2020-09-24 10:51AM EDT | 2020-09-30 | 15.08 | 0.00 | 0.65 | 0.00 | - | - | 8 | 65.31% |
| NDXP201002P09900000 | 2020-09-25 9:47AM EDT | 2020-10-02 | 20.80 | 1.00 | 1.90 | 0.00 | - | 1 | 45 | 54.03% |
| NDXP201007P09900000 | 2020-09-24 11:22AM EDT | 2020-10-07 | 43.24 | 4.70 | 6.00 | 0.00 | - | 3 | 15 | 43.69% |
| NDXP201009P09900000 | 2020-09-25 3:19PM EDT | 2020-10-09 | 22.45 | 8.10 | 9.40 | 0.00 | - | 2 | 202 | 42.54% |
| NDXP201014P09900000 | 2020-09-11 1:56PM EDT | 2020-10-14 | 136.75 | 15.90 | 17.60 | 0.00 | - | 2 | 2 | 39.63% |
| NDX201016P09900000 | 2020-09-28 2:18PM EDT | 2020-10-16 | 24.00 | 20.50 | 22.20 | -20.60 | -46.19% | 18 | 107 | 39.19% |
| NDXP201023P09900000 | 2020-09-11 3:06PM EDT | 2020-10-23 | 145.60 | 40.40 | 42.30 | 0.00 | - | 1 | 5 | 38.60% |
| NDXP201030P09900000 | 2020-09-25 3:18PM EDT | 2020-10-30 | 104.81 | 64.60 | 66.80 | 0.00 | - | 3 | 6 | 38.57% |
| NDXP201106P09900000 | 2020-09-25 11:20AM EDT | 2020-11-06 | 188.20 | 103.50 | 112.80 | 0.00 | - | 3 | 2 | 41.13% |
| NDX201120P09900000 | 2020-09-28 3:30PM EDT | 2020-11-20 | 169.68 | 160.50 | 163.50 | -180.62 | -51.56% | 1 | 216 | 40.28% |
| NDX201218P09900000 | 2020-09-25 10:07AM EDT | 2020-12-18 | 374.85 | 250.50 | 253.50 | 0.00 | - | 5 | 95 | 38.93% |
| NDX210115P09900000 | 2020-09-02 10:38AM EDT | 2021-01-15 | 343.00 | 318.20 | 322.80 | 0.00 | - | 5 | 20 | 37.44% |
| NDX210219P09900000 | 2020-09-22 9:48AM EDT | 2021-02-19 | 500.00 | 393.70 | 399.20 | 0.00 | - | 1 | 2 | 36.13% |
| NDX210319P09900000 | 2020-09-18 3:31PM EDT | 2021-03-19 | 586.80 | 453.10 | 457.90 | 0.00 | - | 1 | 14 | 35.47% |
| NDX210618P09900000 | 2020-09-02 3:15PM EDT | 2021-06-18 | 588.30 | 596.00 | 616.60 | 0.00 | - | 1 | 19 | 33.80% |
| NDX210917P09900000 | 2020-09-23 2:02PM EDT | 2021-09-17 | 886.90 | 720.90 | 761.30 | 0.00 | - | - | 28 | 33.02% |
| NDX211217P09900000 | 2020-08-11 2:16PM EDT | 2021-12-17 | 963.90 | 981.00 | 1,031.00 | 0.00 | - | 1 | 2 | 35.78% |
| NDX221216P09900000 | 2020-09-18 11:43AM EDT | 2022-12-16 | 1,416.00 | 1,112.20 | 1,412.40 | 0.00 | - | 2 | 2 | 33.06% |
© 2020 Verizon Media. All rights reserved.
