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:13500.00
Callsfor20 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210929C13500000 | 2021-09-03 3:44PM EDT | 2021-09-29 | 2,175.10 | 1,801.60 | 1,847.50 | 0.00 | - | 2 | 2 | 40.48% |
| NDX211015C13500000 | 2021-09-16 12:19PM EDT | 2021-10-15 | 1,963.92 | 1,829.70 | 1,876.10 | 0.00 | - | 12 | 20 | 32.49% |
| NDX211119C13500000 | 2021-08-25 5:28PM EDT | 2021-11-19 | 1,675.10 | 1,911.80 | 1,958.70 | 0.00 | - | 1 | 0 | 28.92% |
| NDX211217C13500000 | 2021-08-23 1:26PM EDT | 2021-12-17 | 2,044.40 | 1,981.00 | 2,026.60 | 0.00 | - | 1 | 111 | 27.90% |
| NDX220121C13500000 | 2021-08-25 5:28PM EDT | 2022-01-21 | 1,657.00 | 2,072.20 | 2,117.80 | 0.00 | - | 1 | 0 | 27.58% |
| NDX220318C13500000 | 2021-08-25 5:28PM EDT | 2022-03-18 | 1,065.00 | 2,207.60 | 2,253.60 | 0.00 | - | 1 | 0 | 27.29% |
| NDX220617C13500000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 1,072.50 | 2,395.80 | 2,439.60 | 0.00 | - | 20 | 0 | 26.79% |
| NDX221216C13500000 | 2021-09-15 11:34AM EDT | 2022-12-16 | 2,740.00 | 2,422.20 | 2,972.10 | 0.00 | - | 7 | 87 | 30.06% |
Putsfor20 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210920P13500000 | 2021-09-16 12:57PM EDT | 2021-09-20 | 1.40 | 0.00 | 10.30 | 0.00 | - | 2 | 6 | 80.84% |
| NDXP210924P13500000 | 2021-09-15 12:12PM EDT | 2021-09-24 | 7.16 | 3.80 | 8.00 | 0.00 | - | 1 | 18 | 49.89% |
| NDXP210927P13500000 | 2021-09-15 11:00AM EDT | 2021-09-27 | 10.50 | 2.20 | 11.00 | 0.00 | - | 4 | 8 | 42.91% |
| NDXP211001P13500000 | 2021-09-17 12:32PM EDT | 2021-10-01 | 13.80 | 7.70 | 20.40 | +0.54 | +4.07% | 2 | 105 | 39.97% |
| NDXP211008P13500000 | 2021-09-17 12:53PM EDT | 2021-10-08 | 25.52 | 21.40 | 34.50 | -1.88 | -6.86% | 10 | 7 | 35.97% |
| NDX211015P13500000 | 2021-09-17 3:00PM EDT | 2021-10-15 | 40.10 | 33.30 | 51.40 | +9.10 | +29.35% | 2 | 304 | 34.03% |
| NDXP211022P13500000 | 2021-09-02 3:35PM EDT | 2021-10-22 | 67.01 | 53.50 | 65.90 | 0.00 | - | - | 10 | 32.33% |
| NDX211119P13500000 | 2021-09-17 11:05AM EDT | 2021-11-19 | 128.00 | 124.30 | 140.50 | +15.70 | +13.98% | 2 | 51 | 30.05% |
| NDX211217P13500000 | 2021-09-17 1:32PM EDT | 2021-12-17 | 204.95 | 195.00 | 214.10 | +12.95 | +6.74% | 3 | 184 | 29.02% |
| NDX220121P13500000 | 2021-08-25 5:29PM EDT | 2022-01-21 | 480.65 | 277.00 | 297.50 | 0.00 | - | 2 | 0 | 28.13% |
| NDX220218P13500000 | 2021-08-25 5:29PM EDT | 2022-02-18 | 442.10 | 351.90 | 372.00 | 0.00 | - | 1 | 0 | 28.07% |
| NDX220318P13500000 | 2021-09-03 11:48AM EDT | 2022-03-18 | 382.00 | 420.10 | 441.00 | 0.00 | - | 1 | 38 | 27.96% |
| NDX220520P13500000 | 2021-08-25 5:29PM EDT | 2022-05-20 | 643.20 | 547.00 | 596.30 | 0.00 | - | - | 0 | 28.06% |
| NDX220617P13500000 | 2021-09-09 10:46AM EDT | 2022-06-17 | 566.70 | 605.20 | 650.90 | 0.00 | - | 3 | 55 | 27.87% |
| NDX220916P13500000 | 2021-08-18 10:53AM EDT | 2022-09-16 | 857.20 | 761.70 | 810.40 | 0.00 | - | - | 7 | 27.30% |
| NDX221216P13500000 | 2021-09-09 4:04PM EDT | 2022-12-16 | 888.20 | 661.50 | 1,211.50 | 0.00 | - | 40 | 164 | 31.32% |
© 2021 Verizon Media. All rights reserved.
