NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,333.47-182.43 (-1.18%)
At close: 5:15PM EDT
Strike:13800.00
Callsfor20 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX211015C13800000 | 2021-08-25 5:27PM EDT | 2021-10-15 | 440.00 | 1,543.30 | 1,589.20 | 0.00 | - | 3 | 0 | 30.09% |
| NDX211217C13800000 | 2021-09-07 9:55AM EDT | 2021-12-17 | 2,021.91 | 1,720.70 | 1,765.60 | 0.00 | - | 1 | 5 | 26.61% |
| NDX220121C13800000 | 2021-08-25 5:28PM EDT | 2022-01-21 | 883.00 | 1,819.60 | 1,865.50 | 0.00 | - | 5 | 0 | 26.45% |
| NDX220218C13800000 | 2021-08-23 10:04AM EDT | 2022-02-18 | 1,880.00 | 1,893.80 | 1,941.40 | 0.00 | - | 2 | 3 | 26.40% |
| NDX220318C13800000 | 2021-08-25 5:28PM EDT | 2022-03-18 | 1,347.00 | 1,967.30 | 2,013.00 | 0.00 | - | - | 0 | 26.37% |
| NDX220617C13800000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 1,231.00 | 2,168.90 | 2,212.60 | 0.00 | - | 7 | 0 | 26.08% |
| NDX221216C13800000 | 2021-08-25 5:29PM EDT | 2022-12-16 | 1,110.15 | 2,229.80 | 2,779.80 | 0.00 | - | 5 | 0 | 29.71% |
| NDX231215C13800000 | 2021-08-25 5:30PM EDT | 2023-12-15 | 1,862.00 | 2,685.20 | 3,235.20 | 0.00 | - | - | 0 | 27.68% |
Putsfor20 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210920P13800000 | 2021-09-17 1:23PM EDT | 2021-09-20 | 1.22 | 0.00 | 10.70 | -2.93 | -70.60% | 15 | 7 | 69.06% |
| NDXP210924P13800000 | 2021-09-16 10:01AM EDT | 2021-09-24 | 7.36 | 2.95 | 10.40 | 0.00 | - | 1 | 15 | 44.41% |
| NDXP210927P13800000 | 2021-08-27 3:52PM EDT | 2021-09-27 | 39.62 | 1.35 | 14.30 | 0.00 | - | 1 | 1 | 38.42% |
| NDXP211001P13800000 | 2021-09-17 12:25PM EDT | 2021-10-01 | 19.07 | 17.70 | 27.00 | -2.98 | -13.51% | 8 | 8 | 36.38% |
| NDXP211004P13800000 | 2021-09-16 3:57PM EDT | 2021-10-04 | 19.70 | 19.70 | 31.50 | 0.00 | - | 1 | 22 | 33.94% |
| NDX211015P13800000 | 2021-09-17 4:12PM EDT | 2021-10-15 | 55.35 | 46.60 | 64.60 | -2.00 | -3.49% | 83 | 25 | 31.35% |
| NDXP211029P13800000 | 2021-09-09 2:08PM EDT | 2021-10-29 | 92.44 | 89.30 | 109.20 | 0.00 | - | - | 1 | 29.84% |
| NDX211119P13800000 | 2021-09-15 11:41AM EDT | 2021-11-19 | 171.33 | 154.20 | 172.60 | 0.00 | - | 84 | 187 | 28.52% |
| NDX211217P13800000 | 2021-09-16 10:42AM EDT | 2021-12-17 | 228.95 | 233.00 | 253.90 | 0.00 | - | 10 | 74 | 27.66% |
| NDX220121P13800000 | 2021-09-15 2:58PM EDT | 2022-01-21 | 301.10 | 324.20 | 344.70 | 0.00 | - | 4 | 81 | 26.93% |
| NDX220318P13800000 | 2021-09-16 4:06PM EDT | 2022-03-18 | 440.40 | 466.00 | 512.80 | 0.00 | - | 1 | 5 | 27.34% |
| NDX220617P13800000 | 2021-09-15 10:02AM EDT | 2022-06-17 | 706.00 | 678.10 | 722.80 | 0.00 | - | 1 | 16 | 27.08% |
| NDX221216P13800000 | 2021-08-25 5:30PM EDT | 2022-12-16 | 1,657.36 | 748.10 | 1,298.10 | 0.00 | - | - | 0 | 30.59% |
© 2021 Verizon Media. All rights reserved.
