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: 5:16PM EDT
Strike:14500.00
Callsfor20 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210924C14500000 | 2021-08-20 11:12AM EDT | 2021-09-24 | 746.60 | 812.00 | 858.90 | 0.00 | - | 2 | 2 | 32.34% |
| NDXP211004C14500000 | 2021-09-03 9:56AM EDT | 2021-10-04 | 1,166.87 | 851.80 | 897.50 | 0.00 | - | 1 | 1 | 25.96% |
| NDX211015C14500000 | 2021-09-01 10:20AM EDT | 2021-10-15 | 1,271.80 | 902.00 | 948.20 | 0.00 | - | 1 | 20 | 24.78% |
| NDX211119C14500000 | 2021-09-16 2:47PM EDT | 2021-11-19 | 1,202.00 | 1,045.80 | 1,091.30 | 0.00 | - | 2 | 12 | 23.74% |
| NDX211217C14500000 | 2021-09-13 10:40AM EDT | 2021-12-17 | 1,270.00 | 1,147.20 | 1,192.60 | 0.00 | - | 1 | 0 | 23.64% |
| NDX220218C14500000 | 2021-08-30 11:32AM EDT | 2022-02-18 | 1,572.00 | 1,353.60 | 1,401.80 | 0.00 | - | 2 | 2 | 24.05% |
| NDX220318C14500000 | 2021-09-07 2:31PM EDT | 2022-03-18 | 1,740.00 | 1,438.80 | 1,484.90 | 0.00 | - | 1 | 31 | 24.23% |
| NDX220414C14500000 | 2021-08-25 9:51AM EDT | 2022-04-14 | 1,586.65 | 1,513.10 | 1,561.10 | 0.00 | - | 4 | 3 | 24.39% |
| NDX220617C14500000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 1,371.00 | 1,668.30 | 1,714.10 | 0.00 | - | 1 | 0 | 24.44% |
| NDX220916C14500000 | 2021-08-25 5:29PM EDT | 2022-09-16 | 1,624.10 | 1,846.80 | 1,895.90 | 0.00 | - | 40 | 0 | 24.33% |
| NDX221216C14500000 | 2021-08-25 5:29PM EDT | 2022-12-16 | 1,313.23 | 1,762.60 | 2,312.60 | 0.00 | - | 3 | 0 | 28.23% |
Putsfor20 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210920P14500000 | 2021-09-17 3:46PM EDT | 2021-09-20 | 2.02 | 0.00 | 9.00 | -1.93 | -48.86% | 23 | 16 | 44.45% |
| NDXP210922P14500000 | 2021-09-17 3:38PM EDT | 2021-09-22 | 9.92 | 1.05 | 20.10 | -0.27 | -2.65% | 33 | 31 | 37.38% |
| NDXP210924P14500000 | 2021-09-17 2:27PM EDT | 2021-09-24 | 23.08 | 19.80 | 24.90 | +5.61 | +32.11% | 30 | 530 | 32.18% |
| NDXP210927P14500000 | 2021-09-17 3:17PM EDT | 2021-09-27 | 31.05 | 20.50 | 33.80 | +7.95 | +34.42% | 4 | 85 | 28.49% |
| NDXP210929P14500000 | 2021-09-17 11:09AM EDT | 2021-09-29 | 37.84 | 37.00 | 47.60 | +0.79 | +2.13% | 8 | 11 | 28.48% |
| NDXP211001P14500000 | 2021-09-17 2:06PM EDT | 2021-10-01 | 57.35 | 54.10 | 61.00 | +21.82 | +61.41% | 4 | 201 | 28.35% |
| NDXP211004P14500000 | 2021-09-13 10:18AM EDT | 2021-10-04 | 88.20 | 54.40 | 69.00 | 0.00 | - | 3 | 5 | 26.64% |
| NDXP211006P14500000 | 2021-09-09 1:48PM EDT | 2021-10-06 | 74.11 | 66.20 | 81.10 | 0.00 | - | - | 3 | 26.59% |
| NDXP211008P14500000 | 2021-09-16 3:39PM EDT | 2021-10-08 | 56.40 | 78.30 | 92.60 | 0.00 | - | 6 | 195 | 26.49% |
| NDXP211011P14500000 | 2021-09-09 11:26AM EDT | 2021-10-11 | 80.87 | 85.00 | 103.30 | 0.00 | - | - | 1 | 25.76% |
| NDX211015P14500000 | 2021-09-17 2:38PM EDT | 2021-10-15 | 121.70 | 105.00 | 123.10 | +45.50 | +59.71% | 54 | 168 | 25.51% |
| NDXP211022P14500000 | 2021-09-16 12:07PM EDT | 2021-10-22 | 127.81 | 138.50 | 154.00 | 0.00 | - | 1 | 63 | 25.02% |
| NDXP211029P14500000 | 2021-09-13 10:23AM EDT | 2021-10-29 | 192.41 | 170.10 | 190.00 | 0.00 | - | 5 | 8 | 25.09% |
| NDX211119P14500000 | 2021-09-17 1:12PM EDT | 2021-11-19 | 257.00 | 256.50 | 276.80 | +46.23 | +21.93% | 10 | 27 | 24.66% |
| NDX211217P14500000 | 2021-09-16 1:35PM EDT | 2021-12-17 | 335.15 | 362.20 | 379.40 | 0.00 | - | 20 | 289 | 24.42% |
| NDX220121P14500000 | 2021-09-13 12:10PM EDT | 2022-01-21 | 486.00 | 455.60 | 501.00 | 0.00 | - | 1 | 135 | 24.55% |
| NDX220218P14500000 | 2021-08-23 11:55AM EDT | 2022-02-18 | 607.91 | 549.60 | 598.00 | 0.00 | - | 2 | 5 | 24.89% |
| NDX220318P14500000 | 2021-08-23 11:55AM EDT | 2022-03-18 | 682.97 | 635.70 | 682.20 | 0.00 | - | 1 | 3 | 25.02% |
| NDX220617P14500000 | 2021-08-30 12:17PM EDT | 2022-06-17 | 800.20 | 874.30 | 921.10 | 0.00 | - | 15 | 70 | 25.28% |
| NDX220916P14500000 | 2021-08-25 5:29PM EDT | 2022-09-16 | 1,185.70 | 1,060.00 | 1,109.40 | 0.00 | - | 10 | 0 | 25.18% |
| NDX221216P14500000 | 2021-08-25 5:30PM EDT | 2022-12-16 | 1,428.60 | 976.20 | 1,526.20 | 0.00 | - | 20 | 0 | 28.99% |
| NDX231215P14500000 | 2021-08-25 5:30PM EDT | 2023-12-15 | 1,807.19 | 1,444.80 | 1,994.80 | 0.00 | - | 6 | 0 | 27.02% |
© 2021 Verizon Media. All rights reserved.
