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:13200.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX211119C13200000 | 2021-08-25 5:28PM EDT | 2021-11-19 | 1,399.68 | 2,190.20 | 2,207.00 | 0.00 | - | 3 | 3 | 30.20% |
| NDX211217C13200000 | 2021-08-25 5:28PM EDT | 2021-12-17 | 1,613.00 | 2,249.20 | 2,264.30 | 0.00 | - | 5 | 13 | 28.81% |
| NDX220121C13200000 | 2021-08-25 5:28PM EDT | 2022-01-21 | 1,650.00 | 2,331.80 | 2,346.50 | 0.00 | - | - | 5 | 28.38% |
| NDX220318C13200000 | 2021-08-25 5:28PM EDT | 2022-03-18 | 2,089.00 | 2,451.20 | 2,466.30 | 0.00 | - | 10 | 14 | 27.76% |
| NDX220617C13200000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 2,496.00 | 2,615.00 | 2,646.60 | 0.00 | - | 1 | 11 | 27.30% |
| NDX221216C13200000 | 2021-08-25 5:29PM EDT | 2022-12-16 | 1,780.00 | 2,866.00 | 2,960.80 | 0.00 | - | 2 | 6 | 26.94% |
| NDX231215C13200000 | 2021-08-25 5:30PM EDT | 2023-12-15 | 1,700.00 | 3,068.50 | 3,618.50 | 0.00 | - | 1 | 1 | 28.62% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211001P13200000 | 2021-09-22 10:49AM EDT | 2021-10-01 | 6.80 | 1.10 | 2.70 | +6.80 | - | - | 9 | 51.76% |
| NDXP211008P13200000 | 2021-09-24 9:50AM EDT | 2021-10-08 | 11.20 | 7.60 | 9.20 | -16.86 | -60.09% | 2 | 3 | 41.37% |
| NDX211015P13200000 | 2021-09-22 3:50PM EDT | 2021-10-15 | 27.34 | 14.80 | 16.90 | 0.00 | - | 5 | 23 | 36.44% |
| NDXP211022P13200000 | 2021-09-24 3:42PM EDT | 2021-10-22 | 26.12 | 26.30 | 28.30 | +26.12 | - | 1 | 1 | 34.40% |
| NDXP211105P13200000 | 2021-09-23 10:53AM EDT | 2021-11-05 | 58.53 | 53.50 | 56.00 | +58.53 | - | - | 1 | 32.32% |
| NDXP211112P13200000 | 2021-09-24 9:47AM EDT | 2021-11-12 | 83.15 | 67.00 | 70.10 | +83.15 | - | 1 | - | 31.56% |
| NDX211119P13200000 | 2021-09-17 9:31AM EDT | 2021-11-19 | 101.47 | 80.40 | 83.30 | 0.00 | - | 53 | 69 | 30.84% |
| NDX211217P13200000 | 2021-09-22 2:40PM EDT | 2021-12-17 | 178.23 | 140.40 | 144.40 | 0.00 | - | 1 | 148 | 29.49% |
| NDX220121P13200000 | 2021-09-20 12:21PM EDT | 2022-01-21 | 343.90 | 214.10 | 219.00 | 0.00 | - | 1 | 6 | 28.51% |
| NDX220318P13200000 | 2021-09-07 3:26PM EDT | 2022-03-18 | 335.40 | 342.60 | 348.90 | 0.00 | - | 6 | 11 | 28.21% |
| NDX220617P13200000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 598.28 | 519.30 | 539.10 | 0.00 | - | 11 | 16 | 27.89% |
| NDX220916P13200000 | 2021-08-25 5:29PM EDT | 2022-09-16 | 1,139.25 | 666.00 | 700.20 | 0.00 | - | - | 2 | 27.51% |
| NDX231215P13200000 | 2021-08-25 5:30PM EDT | 2023-12-15 | 1,325.77 | 979.50 | 1,529.50 | 0.00 | - | 2 | 3 | 29.18% |
© 2021 Verizon Media. All rights reserved.
