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:13000.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927C13000000 | 2021-09-24 3:49PM EDT | 2021-09-27 | 2,344.73 | 2,316.90 | 2,341.00 | +2,344.73 | - | 7 | 7 | 160.94% |
| NDXP211006C13000000 | 2021-09-22 2:03PM EDT | 2021-10-06 | 2,162.65 | 2,318.60 | 2,340.80 | +2,162.65 | - | - | 5 | 50.72% |
| NDXP211008C13000000 | 2021-09-24 3:49PM EDT | 2021-10-08 | 2,348.04 | 2,321.80 | 2,343.20 | -317.41 | -11.91% | 7 | 1 | 47.82% |
| NDX211015C13000000 | 2021-08-25 5:27PM EDT | 2021-10-15 | 2,042.70 | 2,329.30 | 2,350.10 | 0.00 | - | - | 7 | 40.87% |
| NDX211119C13000000 | 2021-08-31 2:30PM EDT | 2021-11-19 | 2,674.16 | 2,379.30 | 2,396.50 | 0.00 | - | - | 2 | 31.31% |
| NDX211217C13000000 | 2021-08-25 5:28PM EDT | 2021-12-17 | 2,317.03 | 2,432.60 | 2,448.20 | 0.00 | - | 5 | 85 | 29.71% |
| NDX220318C13000000 | 2021-08-25 5:28PM EDT | 2022-03-18 | 2,259.00 | 2,621.00 | 2,636.60 | 0.00 | - | - | 10 | 28.40% |
| NDX220617C13000000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 2,651.10 | 2,775.60 | 2,807.70 | 0.00 | - | 1 | 61 | 27.80% |
| NDX221216C13000000 | 2021-08-25 5:29PM EDT | 2022-12-16 | 1,507.26 | 3,014.70 | 3,111.30 | 0.00 | - | 1 | 9 | 27.33% |
| NDX231215C13000000 | 2021-08-25 5:30PM EDT | 2023-12-15 | 2,116.00 | 3,202.80 | 3,752.80 | 0.00 | - | - | 1 | 28.91% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927P13000000 | 2021-09-23 11:11AM EDT | 2021-09-27 | 0.16 | 0.00 | 1.00 | 0.00 | - | 1 | 3 | 110.01% |
| NDXP210929P13000000 | 2021-09-20 12:08AM EDT | 2021-09-29 | 6.04 | 0.00 | 1.55 | 0.00 | - | - | 2 | 66.24% |
| NDXP211001P13000000 | 2021-09-24 3:44PM EDT | 2021-10-01 | 1.43 | 0.75 | 2.40 | -27.07 | -94.98% | 2 | 39 | 55.27% |
| NDXP211004P13000000 | 2021-09-20 10:27AM EDT | 2021-10-04 | 19.00 | 1.45 | 3.50 | 0.00 | - | 2 | 5 | 48.06% |
| NDXP211006P13000000 | 2021-09-24 12:28PM EDT | 2021-10-06 | 4.30 | 3.50 | 5.20 | +4.30 | - | 2 | 0 | 45.31% |
| NDXP211008P13000000 | 2021-09-20 1:22PM EDT | 2021-10-08 | 38.33 | 6.10 | 7.80 | 0.00 | - | 1 | 6 | 43.84% |
| NDXP211011P13000000 | 2021-09-23 11:44AM EDT | 2021-10-11 | 10.90 | 7.60 | 9.80 | 0.00 | - | 5 | 5 | 40.61% |
| NDX211015P13000000 | 2021-09-24 9:30AM EDT | 2021-10-15 | 17.85 | 12.40 | 14.40 | +1.15 | +6.89% | 1 | 208 | 38.43% |
| NDXP211022P13000000 | 2021-09-24 10:45AM EDT | 2021-10-22 | 24.97 | 22.50 | 24.20 | +24.97 | - | 1 | 0 | 36.10% |
| NDXP211029P13000000 | 2021-09-22 2:00PM EDT | 2021-10-29 | 55.00 | 33.60 | 36.10 | 0.00 | - | 3 | 19 | 34.75% |
| NDXP211105P13000000 | 2021-09-20 12:09AM EDT | 2021-11-05 | 62.80 | 46.00 | 48.30 | 0.00 | - | - | 2 | 33.67% |
| NDX211119P13000000 | 2021-09-21 2:00PM EDT | 2021-11-19 | 128.83 | 70.00 | 72.70 | 0.00 | - | 1 | 824 | 32.01% |
| NDX211217P13000000 | 2021-09-23 3:55PM EDT | 2021-12-17 | 129.50 | 124.50 | 128.10 | 0.00 | - | 4 | 374 | 30.44% |
| NDX220121P13000000 | 2021-09-20 2:44PM EDT | 2022-01-21 | 342.40 | 192.60 | 197.30 | 0.00 | - | 2 | 144 | 29.32% |
| NDX220218P13000000 | 2021-09-20 12:10AM EDT | 2022-02-18 | 258.00 | 255.00 | 260.40 | 0.00 | - | - | 1 | 29.12% |
| NDX220318P13000000 | 2021-09-21 9:54AM EDT | 2022-03-18 | 390.00 | 313.20 | 319.20 | 0.00 | - | 3 | 20 | 28.87% |
| NDX220414P13000000 | 2021-09-23 9:31AM EDT | 2022-04-14 | 396.50 | 365.40 | 375.50 | +396.50 | - | - | 1 | 28.73% |
| NDX220617P13000000 | 2021-09-22 10:42AM EDT | 2022-06-17 | 554.60 | 481.10 | 500.50 | 0.00 | - | 5 | 102 | 28.43% |
| NDX221216P13000000 | 2021-08-25 10:44AM EDT | 2022-12-16 | 784.00 | 754.20 | 790.40 | 0.00 | - | 2 | 12 | 27.53% |
| NDX231215P13000000 | 2021-09-16 2:37PM EDT | 2023-12-15 | 1,146.00 | 917.60 | 1,467.60 | 0.00 | - | 1 | 8 | 29.53% |
© 2021 Verizon Media. All rights reserved.
