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:13750.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX211217C13750000 | 2021-08-25 5:28PM EDT | 2021-12-17 | 974.90 | 1,758.00 | 1,771.70 | 0.00 | - | 3 | 20 | 26.35% |
| NDX220121C13750000 | 2021-08-25 5:28PM EDT | 2022-01-21 | 1,778.00 | 1,856.90 | 1,870.30 | 0.00 | - | 1 | 1 | 26.20% |
| NDX220218C13750000 | 2021-08-25 5:28PM EDT | 2022-02-18 | 1,613.00 | 1,929.30 | 1,942.90 | 0.00 | - | - | 1 | 26.07% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927P13750000 | 2021-09-20 3:29PM EDT | 2021-09-27 | 28.72 | 0.00 | 1.20 | +28.72 | - | - | 2 | 76.71% |
| NDXP211001P13750000 | 2021-09-24 2:38PM EDT | 2021-10-01 | 4.06 | 3.40 | 4.60 | -12.93 | -76.10% | 10 | 44 | 43.89% |
| NDXP211004P13750000 | 2021-09-20 10:15AM EDT | 2021-10-04 | 44.47 | 5.20 | 6.70 | +44.47 | - | - | 20 | 36.73% |
| NDXP211008P13750000 | 2021-09-23 3:22PM EDT | 2021-10-08 | 17.70 | 13.90 | 15.70 | 0.00 | - | 1 | 2 | 34.75% |
| NDXP211011P13750000 | 2021-09-24 10:49AM EDT | 2021-10-11 | 19.90 | 16.50 | 19.00 | +19.90 | - | 1 | 0 | 32.27% |
| NDX211015P13750000 | 2021-09-24 4:01PM EDT | 2021-10-15 | 26.70 | 25.00 | 27.50 | -20.02 | -42.85% | 8 | 92 | 30.98% |
| NDXP211022P13750000 | 2021-09-24 9:48AM EDT | 2021-10-22 | 57.05 | 42.40 | 45.40 | +8.75 | +18.12% | 20 | 29 | 29.79% |
| NDXP211029P13750000 | 2021-09-24 9:40AM EDT | 2021-10-29 | 78.46 | 62.90 | 65.70 | +78.46 | - | 1 | 0 | 29.17% |
| NDXP211105P13750000 | 2021-09-20 3:33PM EDT | 2021-11-05 | 213.80 | 82.90 | 86.40 | +213.80 | - | - | 2 | 28.69% |
| NDX211119P13750000 | 2021-09-24 3:37PM EDT | 2021-11-19 | 121.94 | 119.90 | 123.90 | -79.27 | -39.40% | 10 | 13 | 27.71% |
| NDX211217P13750000 | 2021-08-25 1:44PM EDT | 2021-12-17 | 264.10 | 197.70 | 202.50 | 0.00 | - | 1 | 46 | 26.92% |
| NDX220121P13750000 | 2021-09-15 2:58PM EDT | 2022-01-21 | 293.60 | 287.40 | 293.10 | 0.00 | - | 4 | 4 | 26.31% |
| NDX220318P13750000 | 2021-09-24 3:24PM EDT | 2022-03-18 | 440.20 | 438.30 | 445.20 | +440.20 | - | 2 | 0 | 26.40% |
| NDX220617P13750000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 740.31 | 638.70 | 660.00 | 0.00 | - | 5 | 5 | 26.44% |
| NDX220916P13750000 | 2021-08-26 12:45PM EDT | 2022-09-16 | 832.45 | 802.20 | 838.90 | 0.00 | - | - | 1 | 26.30% |
© 2021 Verizon Media. All rights reserved.
