NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,329.68+13.08 (+0.09%)
At close: 5:15PM EDT
Strike:11000.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX211015C11000000 | 2021-09-07 9:43AM EDT | 2021-10-15 | 4,660.72 | 4,318.20 | 4,339.80 | 0.00 | - | - | 1 | 66.60% |
| NDX211119C11000000 | 2021-08-25 5:28PM EDT | 2021-11-19 | 3,923.80 | 4,325.20 | 4,344.40 | 0.00 | - | - | 1 | 41.67% |
| NDX211217C11000000 | 2021-08-25 5:28PM EDT | 2021-12-17 | 4,165.00 | 4,343.20 | 4,361.20 | 0.00 | - | 1 | 19 | 38.31% |
| NDX220318C11000000 | 2021-08-25 5:28PM EDT | 2022-03-18 | 2,501.00 | 4,425.80 | 4,444.40 | 0.00 | - | - | 13 | 34.58% |
| NDX220617C11000000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 3,283.72 | 4,500.00 | 4,534.80 | 0.00 | - | 1 | 3 | 32.72% |
| NDX221216C11000000 | 2021-08-25 5:29PM EDT | 2022-12-16 | 1,785.34 | 4,594.80 | 4,755.60 | 0.00 | - | 7 | 4 | 31.98% |
| NDX231215C11000000 | 2021-08-25 5:30PM EDT | 2023-12-15 | 3,540.00 | 4,655.10 | 5,205.10 | 0.00 | - | 6 | 2 | 31.96% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210929P11000000 | 2021-09-24 10:10AM EDT | 2021-09-29 | 0.25 | 0.00 | 0.95 | +0.25 | - | 1 | 0 | 120.56% |
| NDXP211001P11000000 | 2021-09-24 11:00AM EDT | 2021-10-01 | 0.38 | 0.00 | 1.05 | +0.38 | - | 2 | 0 | 94.19% |
| NDXP211008P11000000 | 2021-09-07 3:47PM EDT | 2021-10-08 | 6.74 | 0.30 | 1.85 | 0.00 | - | - | 4 | 64.85% |
| NDX211015P11000000 | 2021-09-24 12:41PM EDT | 2021-10-15 | 2.75 | 2.15 | 4.10 | -2.93 | -51.58% | 1 | 112 | 57.54% |
| NDXP211029P11000000 | 2021-09-24 12:24PM EDT | 2021-10-29 | 8.75 | 7.80 | 9.70 | +8.75 | - | 5 | 10 | 50.28% |
| NDX211119P11000000 | 2021-09-22 12:16PM EDT | 2021-11-19 | 27.07 | 18.80 | 20.70 | 0.00 | - | 9 | 21 | 44.02% |
| NDX211217P11000000 | 2021-09-22 10:03AM EDT | 2021-12-17 | 57.00 | 40.00 | 41.60 | 0.00 | - | 12 | 174 | 40.37% |
| NDX220121P11000000 | 2021-09-20 3:13PM EDT | 2022-01-21 | 129.65 | 68.10 | 71.00 | 0.00 | - | 7 | 18 | 37.67% |
| NDX220218P11000000 | 2021-09-23 3:05PM EDT | 2022-02-18 | 100.81 | 96.50 | 100.10 | 0.00 | - | 15 | 19 | 36.58% |
| NDX220318P11000000 | 2021-09-21 10:43AM EDT | 2022-03-18 | 170.00 | 125.60 | 129.50 | 0.00 | - | 4 | 14 | 35.69% |
| NDX220414P11000000 | 2021-09-23 1:12PM EDT | 2022-04-14 | 159.21 | 152.90 | 159.50 | 0.00 | - | 1 | 2 | 35.06% |
| NDX220617P11000000 | 2021-08-31 9:31AM EDT | 2022-06-17 | 218.10 | 216.40 | 228.50 | 0.00 | - | 3 | 10 | 33.82% |
| NDX220916P11000000 | 2021-09-21 10:09AM EDT | 2022-09-16 | 368.58 | 303.40 | 324.80 | 0.00 | - | 1 | 15 | 32.63% |
| NDX221216P11000000 | 2021-08-20 10:35AM EDT | 2022-12-16 | 437.00 | 152.40 | 652.40 | 0.00 | - | 5 | 31 | 37.86% |
| NDX231215P11000000 | 2021-09-17 10:14AM EDT | 2023-12-15 | 660.70 | 407.30 | 957.30 | 0.00 | - | 7 | 17 | 33.38% |
© 2021 Verizon Media. All rights reserved.
