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:13800.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX211015C13800000 | 2021-08-25 5:27PM EDT | 2021-10-15 | 440.00 | 1,544.50 | 1,564.30 | 0.00 | - | 3 | 4 | 31.77% |
| NDX211217C13800000 | 2021-09-07 9:55AM EDT | 2021-12-17 | 2,021.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220121C13800000 | 2021-08-25 5:28PM EDT | 2022-01-21 | 883.00 | 1,814.90 | 1,828.20 | 0.00 | - | 5 | 5 | 26.00% |
| NDX220218C13800000 | 2021-08-23 10:04AM EDT | 2022-02-18 | 1,880.00 | 1,888.50 | 1,901.90 | 0.00 | - | 2 | 3 | 25.90% |
| NDX220318C13800000 | 2021-08-25 5:28PM EDT | 2022-03-18 | 1,347.00 | 1,959.00 | 1,972.70 | 0.00 | - | - | 1 | 25.86% |
| NDX220617C13800000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 1,231.00 | 2,150.30 | 2,180.50 | 0.00 | - | 7 | 5 | 25.80% |
| NDX221216C13800000 | 2021-08-25 5:29PM EDT | 2022-12-16 | 1,110.15 | 2,436.20 | 2,524.70 | 0.00 | - | 5 | 5 | 25.75% |
| NDX231215C13800000 | 2021-08-25 5:30PM EDT | 2023-12-15 | 1,862.00 | 2,680.10 | 3,230.10 | 0.00 | - | - | 1 | 27.79% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927P13800000 | 2021-09-20 1:19PM EDT | 2021-09-27 | 26.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NDXP210929P13800000 | 2021-09-20 10:42AM EDT | 2021-09-29 | 31.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP211001P13800000 | 2021-09-24 2:41PM EDT | 2021-10-01 | 4.39 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NDXP211004P13800000 | 2021-09-23 12:04PM EDT | 2021-10-04 | 9.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NDXP211006P13800000 | 2021-09-24 12:31PM EDT | 2021-10-06 | 10.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP211008P13800000 | 2021-09-23 2:10PM EDT | 2021-10-08 | 19.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP211013P13800000 | 2021-09-21 11:27AM EDT | 2021-10-13 | 75.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX211015P13800000 | 2021-09-24 12:50PM EDT | 2021-10-15 | 27.21 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NDXP211022P13800000 | 2021-09-24 3:09PM EDT | 2021-10-22 | 46.30 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NDXP211025P13800000 | 2021-09-24 1:56PM EDT | 2021-10-25 | 51.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP211029P13800000 | 2021-09-09 2:08PM EDT | 2021-10-29 | 92.44 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX211119P13800000 | 2021-09-24 3:37PM EDT | 2021-11-19 | 126.49 | 0.00 | 0.00 | 0.00 | - | 48 | 0 | 6.25% |
| NDX211217P13800000 | 2021-09-16 10:42AM EDT | 2021-12-17 | 228.95 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NDX220121P13800000 | 2021-09-20 2:14PM EDT | 2022-01-21 | 481.30 | 0.00 | 0.00 | 0.00 | - | 758 | 0 | 3.13% |
| NDX220318P13800000 | 2021-09-20 10:28AM EDT | 2022-03-18 | 596.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX220617P13800000 | 2021-09-15 10:02AM EDT | 2022-06-17 | 706.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX220916P13800000 | 2021-09-22 2:17PM EDT | 2022-09-16 | 873.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX221216P13800000 | 2021-09-20 9:45AM EDT | 2022-12-16 | 1,058.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
© 2021 Verizon Media. All rights reserved.
