Advertisement
Advertisement
U.S. markets open in 1 hour 27 minutes
S&P Futures
4,308.00 -5.50 (-0.13%) Dow Futures
33,786.00 -5.00 (-0.01%) Nasdaq Futures
14,691.50 -47.50 (-0.32%) Russell 2000 Futures
1,790.00 -3.00 (-0.17%) Crude Oil
93.21 -0.47 (-0.50%) Gold
1,893.20 +2.30 (+0.12%)
At close: 04:00PM EDT
After hours:
Advertisement
Advertisement
CallsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSP231020C00080000 | 2023-08-02 2:12PM EDT | 80.00 | 18.40 | 20.50 | 24.50 | 0.00 | - | - | 4 | 141.11% |
| NSP231020C00095000 | 2023-09-25 10:02AM EDT | 95.00 | 3.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NSP231020C00100000 | 2023-09-20 12:44PM EDT | 100.00 | 1.40 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 3.13% |
| NSP231020C00105000 | 2023-09-13 3:51PM EDT | 105.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 6.25% |
| NSP231020C00110000 | 2023-09-06 3:50PM EDT | 110.00 | 0.50 | 0.00 | 0.00 | 0.00 | - | 1 | 22 | 12.50% |
| NSP231020C00115000 | 2023-08-02 12:16PM EDT | 115.00 | 0.60 | 0.00 | 0.80 | 0.00 | - | 3 | 27 | 56.45% |
| NSP231020C00125000 | 2023-09-01 12:22PM EDT | 125.00 | 1.00 | 0.00 | 0.00 | 0.00 | - | 5 | 5 | 25.00% |
| NSP231020C00130000 | 2023-07-24 10:51AM EDT | 130.00 | 3.00 | 0.00 | 4.80 | 0.00 | - | 2 | 34 | 112.60% |
| NSP231020C00135000 | 2023-07-25 10:18AM EDT | 135.00 | 2.20 | 0.00 | 0.75 | 0.00 | - | 5 | 37 | 76.86% |
| NSP231020C00140000 | 2023-07-27 1:41PM EDT | 140.00 | 1.15 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 76.17% |
| NSP231020C00145000 | 2023-06-14 9:30AM EDT | 145.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 25.00% |
| NSP231020C00150000 | 2023-06-07 9:30AM EDT | 150.00 | 1.45 | 0.00 | 2.20 | 0.00 | - | 75 | 70 | 118.46% |
| NSP231020C00155000 | 2023-06-12 9:30AM EDT | 155.00 | 1.75 | 0.00 | 0.00 | 0.00 | - | - | 1 | 50.00% |
| NSP231020C00165000 | 2023-02-27 10:30AM EDT | 165.00 | 1.95 | 0.00 | 2.65 | 0.00 | - | - | 1 | 142.38% |
| NSP231020C00170000 | 2023-02-17 10:30AM EDT | 170.00 | 1.60 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 171.09% |
| NSP231020C00185000 | 2023-06-29 11:06AM EDT | 185.00 | 0.50 | 0.00 | 4.80 | 0.00 | - | - | 2 | 187.96% |
| NSP231020C00190000 | 2023-08-01 9:37AM EDT | 190.00 | 0.20 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 50.00% |
PutsforOctober 20, 2023
| Contract Name | Last Trade Date | Strike | Last Price | Bid | Ask | Change | % Change | Volume | Open Interest | Implied Volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NSP231020P00060000 | 2023-03-07 10:30AM EDT | 60.00 | 1.05 | 0.00 | 4.80 | 0.00 | - | - | 10 | 176.95% |
| NSP231020P00065000 | 2023-02-24 4:59PM EDT | 65.00 | 4.80 | 0.00 | 4.80 | 0.00 | - | 1 | 1 | 154.20% |
| NSP231020P00075000 | 2023-09-22 12:19PM EDT | 75.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 16 | 22 | 25.00% |
| NSP231020P00080000 | 2023-09-22 12:25PM EDT | 80.00 | 0.17 | 0.00 | 0.00 | 0.00 | - | 6 | 8 | 12.50% |
| NSP231020P00085000 | 2023-08-01 3:54PM EDT | 85.00 | 1.65 | 0.00 | 1.40 | 0.00 | - | 7 | 7 | 58.74% |
| NSP231020P00090000 | 2023-08-21 9:44AM EDT | 90.00 | 1.50 | 0.65 | 0.80 | 0.00 | - | - | 7 | 32.67% |
| NSP231020P00095000 | 2023-09-22 12:10PM EDT | 95.00 | 2.35 | 0.00 | 0.00 | 0.00 | - | 1 | 107 | 1.56% |
| NSP231020P00100000 | 2023-09-21 10:07AM EDT | 100.00 | 5.62 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NSP231020P00105000 | 2023-09-05 9:40AM EDT | 105.00 | 8.10 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NSP231020P00110000 | 2023-08-17 12:32PM EDT | 110.00 | 9.40 | 9.50 | 13.90 | 0.00 | - | 1 | 26 | 42.73% |
| NSP231020P00115000 | 2023-07-06 1:32PM EDT | 115.00 | 6.40 | 19.40 | 23.20 | 0.00 | - | 16 | 31 | 89.92% |
| NSP231020P00120000 | 2023-07-06 10:49AM EDT | 120.00 | 10.43 | 24.70 | 27.60 | 0.00 | - | 1 | 41 | 99.44% |
| NSP231020P00125000 | 2023-07-18 12:52PM EDT | 125.00 | 10.40 | 21.30 | 24.90 | 0.00 | - | 5 | 15 | 0.00% |
| NSP231020P00130000 | 2023-05-12 9:44AM EDT | 130.00 | 19.60 | 6.80 | 10.40 | 0.00 | - | 3 | 0 | 0.00% |
| NSP231020P00160000 | 2023-03-10 10:33AM EDT | 160.00 | 39.70 | 37.40 | 42.00 | 0.00 | - | 1 | 0 | 0.00% |
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
