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:14000.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927C14000000 | 2021-09-22 2:03PM EDT | 2021-09-27 | 1,152.90 | 1,317.10 | 1,341.00 | 0.00 | - | 4 | 9 | 97.56% |
| NDXP211001C14000000 | 2021-09-24 11:26AM EDT | 2021-10-01 | 1,238.97 | 1,323.00 | 1,344.40 | +1,238.97 | - | 1 | 0 | 45.85% |
| NDXP211008C14000000 | 2021-09-23 2:08PM EDT | 2021-10-08 | 1,363.24 | 1,335.40 | 1,355.80 | 0.00 | - | 2 | 2 | 33.39% |
| NDX211015C14000000 | 2021-09-23 2:08PM EDT | 2021-10-15 | 1,378.75 | 1,351.20 | 1,370.60 | 0.00 | - | 2 | 10 | 29.57% |
| NDXP211018C14000000 | 2021-09-20 12:07AM EDT | 2021-10-18 | 1,419.08 | 1,356.40 | 1,377.30 | 0.00 | - | - | 1 | 28.59% |
| NDX211119C14000000 | 2021-09-15 11:52AM EDT | 2021-11-19 | 1,525.92 | 1,457.80 | 1,472.20 | 0.00 | - | 1 | 31 | 25.82% |
| NDX211217C14000000 | 2021-09-13 3:09PM EDT | 2021-12-17 | 1,659.52 | 1,542.80 | 1,555.70 | 0.00 | - | 1 | 446 | 25.21% |
| NDX220121C14000000 | 2021-08-25 5:28PM EDT | 2022-01-21 | 1,475.90 | 1,649.20 | 1,661.90 | 0.00 | - | 1 | 4 | 25.20% |
| NDX220218C14000000 | 2021-08-27 12:31PM EDT | 2022-02-18 | 1,838.00 | 1,727.40 | 1,740.30 | 0.00 | - | 1 | 5 | 25.19% |
| NDX220318C14000000 | 2021-08-25 5:28PM EDT | 2022-03-18 | 1,556.90 | 1,801.60 | 1,814.80 | 0.00 | - | 10 | 97 | 25.22% |
| NDX220617C14000000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 1,735.31 | 2,001.60 | 2,031.30 | 0.00 | - | 10 | 26 | 25.30% |
| NDX221216C14000000 | 2021-09-22 9:46AM EDT | 2022-12-16 | 2,172.75 | 2,298.60 | 2,384.90 | 0.00 | - | 1 | 15 | 25.36% |
| NDX231215C14000000 | 2021-08-25 5:30PM EDT | 2023-12-15 | 2,043.00 | 2,555.80 | 3,105.80 | 0.00 | - | 13 | 13 | 27.52% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927P14000000 | 2021-09-24 2:43PM EDT | 2021-09-27 | 0.58 | 0.00 | 1.40 | -0.55 | -48.67% | 9 | 42 | 66.20% |
| NDXP210929P14000000 | 2021-09-24 11:18AM EDT | 2021-09-29 | 3.13 | 1.50 | 3.10 | -0.67 | -17.63% | 4 | 16 | 45.80% |
| NDXP211001P14000000 | 2021-09-24 1:42PM EDT | 2021-10-01 | 6.07 | 5.10 | 6.40 | -2.13 | -25.98% | 50 | 150 | 39.55% |
| NDXP211004P14000000 | 2021-09-23 1:06PM EDT | 2021-10-04 | 11.90 | 7.50 | 9.20 | 0.00 | - | 2 | 22 | 33.24% |
| NDXP211006P14000000 | 2021-09-20 9:46AM EDT | 2021-10-06 | 58.63 | 12.50 | 14.50 | 0.00 | - | 10 | 15 | 32.34% |
| NDXP211008P14000000 | 2021-09-24 3:46PM EDT | 2021-10-08 | 17.95 | 18.20 | 20.70 | -6.50 | -26.58% | 4 | 98 | 31.74% |
| NDXP211011P14000000 | 2021-09-24 10:57AM EDT | 2021-10-11 | 27.23 | 22.10 | 24.60 | -91.41 | -77.05% | 10 | 10 | 29.48% |
| NDXP211013P14000000 | 2021-09-24 10:07AM EDT | 2021-10-13 | 34.91 | 27.70 | 30.30 | +2.71 | +8.42% | 1 | 40 | 29.05% |
| NDX211015P14000000 | 2021-09-24 3:12PM EDT | 2021-10-15 | 33.98 | 32.70 | 35.30 | -6.02 | -15.05% | 38 | 420 | 28.51% |
| NDXP211018P14000000 | 2021-09-23 1:35PM EDT | 2021-10-18 | 44.50 | 38.00 | 41.30 | 0.00 | - | 1 | 2 | 27.56% |
| NDXP211020P14000000 | 2021-09-24 12:28PM EDT | 2021-10-20 | 48.70 | 45.90 | 49.50 | -6.40 | -11.62% | 60 | 12 | 27.68% |
| NDXP211022P14000000 | 2021-09-23 11:19AM EDT | 2021-10-22 | 66.62 | 54.10 | 57.60 | 0.00 | - | 6 | 66 | 27.73% |
| NDXP211025P14000000 | 2021-09-24 1:52PM EDT | 2021-10-25 | 63.00 | 58.60 | 63.20 | +63.00 | - | 1 | 0 | 26.96% |
| NDXP211029P14000000 | 2021-09-23 10:27AM EDT | 2021-10-29 | 89.18 | 79.10 | 82.30 | 0.00 | - | 3 | 7 | 27.37% |
| NDXP211105P14000000 | 2021-09-24 3:20PM EDT | 2021-11-05 | 105.80 | 102.80 | 106.50 | -3.90 | -3.56% | 119 | 74 | 27.05% |
| NDXP211112P14000000 | 2021-09-24 2:35PM EDT | 2021-11-12 | 129.94 | 124.60 | 129.10 | +129.94 | - | 1 | - | 26.70% |
| NDX211119P14000000 | 2021-09-24 3:53PM EDT | 2021-11-19 | 143.33 | 145.40 | 149.60 | -19.47 | -11.96% | 4 | 255 | 26.31% |
| NDX211217P14000000 | 2021-09-23 3:50PM EDT | 2021-12-17 | 240.02 | 232.00 | 236.70 | 0.00 | - | 3 | 411 | 25.74% |
| NDX220121P14000000 | 2021-09-24 11:19AM EDT | 2022-01-21 | 351.71 | 328.80 | 334.70 | +20.90 | +6.32% | 3 | 61 | 25.31% |
| NDX220218P14000000 | 2021-08-25 5:29PM EDT | 2022-02-18 | 566.52 | 413.60 | 420.20 | 0.00 | - | - | 1 | 25.52% |
| NDX220318P14000000 | 2021-09-14 3:12PM EDT | 2022-03-18 | 530.12 | 489.90 | 497.10 | 0.00 | - | 3 | 97 | 25.58% |
| NDX220414P14000000 | 2021-08-30 1:45PM EDT | 2022-04-14 | 528.43 | 556.90 | 568.50 | 0.00 | - | 2 | 2 | 25.67% |
| NDX220520P14000000 | 2021-08-30 1:45PM EDT | 2022-05-20 | 608.45 | 642.10 | 658.80 | 0.00 | - | 11 | 11 | 25.77% |
| NDX220617P14000000 | 2021-09-21 2:08PM EDT | 2022-06-17 | 848.71 | 701.10 | 722.90 | 0.00 | - | 2 | 70 | 25.79% |
| NDX220916P14000000 | 2021-09-09 10:14AM EDT | 2022-09-16 | 854.00 | 871.70 | 909.40 | 0.00 | - | - | 1 | 25.75% |
| NDX221216P14000000 | 2021-09-23 11:29AM EDT | 2022-12-16 | 1,066.50 | 1,023.30 | 1,064.80 | 0.00 | - | 2 | 54 | 25.55% |
| NDX230120P14000000 | 2021-09-22 9:49AM EDT | 2023-01-20 | 1,208.00 | 794.20 | 1,344.20 | 0.00 | - | 3 | 10 | 29.01% |
| NDX231215P14000000 | 2021-09-10 10:24AM EDT | 2023-12-15 | 1,419.00 | 1,251.80 | 1,801.80 | 0.00 | - | 1 | 14 | 27.87% |
© 2021 Verizon Media. All rights reserved.
