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:13700.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX211015C13700000 | 2021-08-25 5:27PM EDT | 2021-10-15 | 505.00 | 1,641.80 | 1,661.70 | 0.00 | - | - | 2 | 32.88% |
| NDXP211029C13700000 | 2021-09-20 12:07AM EDT | 2021-10-29 | 1,853.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX211119C13700000 | 2021-09-15 2:51PM EDT | 2021-11-19 | 1,903.22 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX211217C13700000 | 2021-09-15 2:51PM EDT | 2021-12-17 | 1,973.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220121C13700000 | 2021-08-25 5:28PM EDT | 2022-01-21 | 1,573.00 | 1,899.10 | 1,912.60 | 0.00 | - | 10 | 3 | 26.40% |
| NDX220218C13700000 | 2021-08-25 5:28PM EDT | 2022-02-18 | 1,854.40 | 1,970.40 | 1,984.00 | 0.00 | - | 50 | 10 | 26.25% |
| NDX220318C13700000 | 2021-08-25 5:28PM EDT | 2022-03-18 | 1,750.50 | 2,039.10 | 2,053.00 | 0.00 | - | 50 | 55 | 26.18% |
| NDX220617C13700000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 991.20 | 2,225.80 | 2,256.20 | 0.00 | - | 4 | 2 | 26.05% |
| NDX231215C13700000 | 2021-08-25 5:30PM EDT | 2023-12-15 | 2,110.00 | 2,743.20 | 3,293.20 | 0.00 | - | - | 1 | 27.92% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927P13700000 | 2021-09-24 12:05PM EDT | 2021-09-27 | 0.50 | 0.00 | 0.00 | -18.90 | -97.42% | 2 | 0 | 50.00% |
| NDXP210929P13700000 | 2021-09-24 2:45PM EDT | 2021-09-29 | 1.65 | 0.00 | 0.00 | -4.60 | -73.60% | 3 | 0 | 25.00% |
| NDXP211001P13700000 | 2021-09-24 1:13PM EDT | 2021-10-01 | 3.85 | 0.00 | 0.00 | -1.27 | -24.80% | 2 | 0 | 12.50% |
| NDXP211004P13700000 | 2021-09-20 2:40PM EDT | 2021-10-04 | 72.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP211006P13700000 | 2021-09-24 12:31PM EDT | 2021-10-06 | 9.45 | 0.00 | 0.00 | -31.34 | -76.83% | 1 | 0 | 12.50% |
| NDXP211008P13700000 | 2021-09-23 10:03AM EDT | 2021-10-08 | 17.11 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP211011P13700000 | 2021-09-24 10:15AM EDT | 2021-10-11 | 20.10 | 0.00 | 0.00 | +0.20 | +1.01% | 8 | 0 | 12.50% |
| NDXP211013P13700000 | 2021-09-20 3:48PM EDT | 2021-10-13 | 97.42 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX211015P13700000 | 2021-09-24 10:03AM EDT | 2021-10-15 | 28.10 | 0.00 | 0.00 | -22.70 | -44.69% | 3 | 0 | 6.25% |
| NDXP211018P13700000 | 2021-09-21 12:36PM EDT | 2021-10-18 | 76.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP211025P13700000 | 2021-09-24 10:04AM EDT | 2021-10-25 | 52.13 | 0.00 | 0.00 | +52.13 | - | 1 | 0 | 6.25% |
| NDXP211027P13700000 | 2021-09-24 10:01AM EDT | 2021-10-27 | 62.85 | 0.00 | 0.00 | +62.85 | - | 1 | 0 | 6.25% |
| NDXP211029P13700000 | 2021-09-23 9:45AM EDT | 2021-10-29 | 73.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP211105P13700000 | 2021-09-23 10:36AM EDT | 2021-11-05 | 89.91 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX211119P13700000 | 2021-09-23 3:52PM EDT | 2021-11-19 | 124.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX211217P13700000 | 2021-09-22 2:45PM EDT | 2021-12-17 | 247.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX220121P13700000 | 2021-09-20 11:17AM EDT | 2022-01-21 | 401.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX220218P13700000 | 2021-08-25 5:29PM EDT | 2022-02-18 | 478.40 | 357.90 | 364.00 | 0.00 | - | 50 | 10 | 26.60% |
| NDX220318P13700000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 632.76 | 428.70 | 435.50 | 0.00 | - | 29 | 87 | 26.57% |
| NDX220520P13700000 | 2021-08-25 5:29PM EDT | 2022-05-20 | 693.56 | 571.30 | 587.40 | 0.00 | - | - | 5 | 26.61% |
| NDX220617P13700000 | 2021-09-07 10:21AM EDT | 2022-06-17 | 608.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX220916P13700000 | 2021-08-26 12:45PM EDT | 2022-09-16 | 819.15 | 788.90 | 825.50 | 0.00 | - | 1 | 2 | 26.41% |
| NDX221216P13700000 | 2021-09-20 9:45AM EDT | 2022-12-16 | 1,027.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX231215P13700000 | 2021-09-01 3:26PM EDT | 2023-12-15 | 1,272.38 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
© 2021 Verizon Media. All rights reserved.
