NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,333.47-182.44 (-1.18%)
At close: 5:15PM EDT
Strike:13000.00
Callsfor20 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211008C13000000 | 2021-09-09 10:24AM EDT | 2021-10-08 | 2,665.45 | 2,305.30 | 2,352.60 | 0.00 | - | - | 1 | 39.41% |
| NDX211015C13000000 | 2021-08-25 5:27PM EDT | 2021-10-15 | 2,042.70 | 2,315.00 | 2,361.70 | 0.00 | - | - | 0 | 36.53% |
| NDX211119C13000000 | 2021-08-31 2:30PM EDT | 2021-11-19 | 2,674.16 | 2,374.40 | 2,420.80 | 0.00 | - | - | 2 | 31.37% |
| NDX211217C13000000 | 2021-08-25 5:28PM EDT | 2021-12-17 | 2,317.03 | 2,429.90 | 2,475.40 | 0.00 | - | 5 | 0 | 29.99% |
| NDX220318C13000000 | 2021-08-25 5:28PM EDT | 2022-03-18 | 2,259.00 | 2,623.50 | 2,669.10 | 0.00 | - | - | 0 | 28.81% |
| NDX220617C13000000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 2,651.10 | 2,788.50 | 2,832.60 | 0.00 | - | 1 | 0 | 27.97% |
| NDX221216C13000000 | 2021-08-25 5:29PM EDT | 2022-12-16 | 1,507.26 | 2,807.50 | 3,357.50 | 0.00 | - | 1 | 0 | 31.55% |
| NDX231215C13000000 | 2021-08-25 5:30PM EDT | 2023-12-15 | 2,116.00 | 3,210.20 | 3,760.20 | 0.00 | - | - | 0 | 28.82% |
Putsfor20 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210920P13000000 | 2021-09-16 12:57PM EDT | 2021-09-20 | 0.91 | 0.00 | 9.90 | 0.00 | - | 2 | 4 | 100.76% |
| NDXP210922P13000000 | 2021-09-17 11:25AM EDT | 2021-09-22 | 1.55 | 0.00 | 11.40 | -7.66 | -83.17% | 2 | 3 | 72.65% |
| NDXP210924P13000000 | 2021-09-15 3:10PM EDT | 2021-09-24 | 2.55 | 0.00 | 13.10 | 0.00 | - | 1 | 9 | 60.51% |
| NDXP210927P13000000 | 2021-09-10 2:28PM EDT | 2021-09-27 | 9.10 | 0.75 | 14.20 | 0.00 | - | 2 | 2 | 50.37% |
| NDXP211001P13000000 | 2021-09-17 10:16AM EDT | 2021-10-01 | 9.82 | 0.85 | 13.40 | +1.48 | +17.75% | 1 | 43 | 45.95% |
| NDXP211008P13000000 | 2021-09-13 10:35AM EDT | 2021-10-08 | 26.64 | 10.10 | 23.50 | 0.00 | - | 4 | 6 | 40.98% |
| NDX211015P13000000 | 2021-09-17 4:00PM EDT | 2021-10-15 | 27.00 | 19.20 | 37.30 | +2.40 | +9.76% | 192 | 209 | 38.73% |
| NDX211119P13000000 | 2021-09-16 10:26AM EDT | 2021-11-19 | 90.35 | 87.50 | 105.90 | 0.00 | - | 5 | 823 | 33.12% |
| NDX211217P13000000 | 2021-09-14 9:37AM EDT | 2021-12-17 | 139.60 | 144.40 | 163.20 | 0.00 | - | 1 | 370 | 31.39% |
| NDX220121P13000000 | 2021-09-17 10:51AM EDT | 2022-01-21 | 219.65 | 214.60 | 233.60 | +27.08 | +14.06% | 49 | 109 | 30.15% |
| NDX220318P13000000 | 2021-08-30 9:30AM EDT | 2022-03-18 | 319.20 | 337.60 | 357.90 | 0.00 | - | 2 | 19 | 29.62% |
| NDX220617P13000000 | 2021-08-25 11:57AM EDT | 2022-06-17 | 503.70 | 501.50 | 546.80 | 0.00 | - | 20 | 97 | 29.23% |
| NDX221216P13000000 | 2021-08-25 10:44AM EDT | 2022-12-16 | 784.00 | 531.20 | 1,081.20 | 0.00 | - | 2 | 12 | 32.61% |
| NDX231215P13000000 | 2021-09-16 2:37PM EDT | 2023-12-15 | 1,146.00 | 914.70 | 1,464.70 | 0.00 | - | 1 | 8 | 29.36% |
© 2021 Verizon Media. All rights reserved.
