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:14100.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927C14100000 | 2021-09-22 2:11PM EDT | 2021-09-27 | 1,099.84 | 1,217.20 | 1,241.10 | 0.00 | - | - | 1 | 91.37% |
| NDXP210929C14100000 | 2021-08-30 9:57AM EDT | 2021-09-29 | 1,459.30 | 1,219.70 | 1,242.00 | 0.00 | - | - | 1 | 53.51% |
| NDXP211001C14100000 | 2021-09-24 11:41AM EDT | 2021-10-01 | 1,146.25 | 1,224.10 | 1,245.40 | +1,146.25 | - | 1 | 0 | 43.49% |
| NDX211015C14100000 | 2021-09-01 3:06PM EDT | 2021-10-15 | 1,611.10 | 1,255.40 | 1,274.40 | 0.00 | - | 1 | 6 | 28.47% |
| NDXP211105C14100000 | 2021-09-20 11:55AM EDT | 2021-11-05 | 1,128.05 | 1,329.80 | 1,345.10 | 0.00 | - | - | 1 | 26.34% |
| NDX211119C14100000 | 2021-08-25 5:28PM EDT | 2021-11-19 | 590.00 | 1,369.90 | 1,383.90 | 0.00 | - | 5 | 3 | 25.26% |
| NDX211217C14100000 | 2021-08-25 5:28PM EDT | 2021-12-17 | 680.35 | 1,458.50 | 1,471.10 | 0.00 | - | 10 | 35 | 24.76% |
| NDX220121C14100000 | 2021-08-23 3:25PM EDT | 2022-01-21 | 1,636.00 | 1,567.80 | 1,580.30 | 0.00 | - | - | 0 | 24.80% |
| NDX220218C14100000 | 2021-08-30 10:15AM EDT | 2022-02-18 | 1,863.00 | 1,648.40 | 1,661.00 | 0.00 | - | 1 | 4 | 24.84% |
| NDX220318C14100000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 862.00 | 1,724.30 | 1,737.20 | 0.00 | - | - | 3 | 24.90% |
| NDX220617C14100000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 1,211.55 | 1,928.70 | 1,958.10 | 0.00 | - | 1 | 27 | 25.05% |
| NDX221216C14100000 | 2021-09-22 9:46AM EDT | 2022-12-16 | 2,105.85 | 2,230.80 | 2,315.90 | 0.00 | - | 1 | 9 | 25.16% |
| NDX231215C14100000 | 2021-08-25 5:30PM EDT | 2023-12-15 | 1,706.00 | 2,494.70 | 3,044.70 | 0.00 | - | - | 1 | 27.40% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927P14100000 | 2021-09-24 12:57PM EDT | 2021-09-27 | 0.58 | 0.00 | 1.50 | -0.87 | -60.00% | 11 | 14 | 61.99% |
| NDXP210929P14100000 | 2021-09-22 3:38PM EDT | 2021-09-29 | 11.56 | 1.90 | 3.50 | 0.00 | - | 5 | 20 | 43.42% |
| NDXP211001P14100000 | 2021-09-24 3:00PM EDT | 2021-10-01 | 6.20 | 6.00 | 7.40 | -3.35 | -35.08% | 53 | 144 | 37.82% |
| NDXP211004P14100000 | 2021-09-23 10:41AM EDT | 2021-10-04 | 13.53 | 8.60 | 10.50 | 0.00 | - | - | 2 | 31.81% |
| NDXP211006P14100000 | 2021-09-24 3:27PM EDT | 2021-10-06 | 15.00 | 14.20 | 16.50 | -93.93 | -86.23% | 11 | 12 | 31.06% |
| NDXP211008P14100000 | 2021-09-24 10:25AM EDT | 2021-10-08 | 24.80 | 20.70 | 23.40 | -128.60 | -83.83% | 2 | 31 | 30.57% |
| NDXP211011P14100000 | 2021-09-24 10:57AM EDT | 2021-10-11 | 30.98 | 24.90 | 27.50 | -101.68 | -76.65% | 10 | 7 | 28.37% |
| NDXP211013P14100000 | 2021-09-24 9:54AM EDT | 2021-10-13 | 45.05 | 31.00 | 33.80 | +8.70 | +23.93% | 1 | 33 | 28.01% |
| NDX211015P14100000 | 2021-09-24 3:12PM EDT | 2021-10-15 | 38.12 | 36.60 | 39.40 | -4.78 | -11.14% | 25 | 99 | 27.55% |
| NDXP211018P14100000 | 2021-09-21 12:05PM EDT | 2021-10-18 | 110.50 | 42.80 | 45.80 | 0.00 | - | - | 1 | 26.64% |
| NDXP211022P14100000 | 2021-09-16 11:14AM EDT | 2021-10-22 | 93.20 | 60.00 | 63.70 | 0.00 | - | 9 | 4 | 26.91% |
| NDXP211029P14100000 | 2021-09-23 11:11AM EDT | 2021-10-29 | 100.46 | 86.90 | 90.40 | 0.00 | - | 3 | 14 | 26.67% |
| NDXP211105P14100000 | 2021-09-24 1:45PM EDT | 2021-11-05 | 117.80 | 112.40 | 116.20 | +117.80 | - | 50 | 0 | 26.41% |
| NDX211119P14100000 | 2021-09-24 3:53PM EDT | 2021-11-19 | 154.97 | 157.20 | 161.80 | -13.82 | -8.19% | 1 | 26 | 25.76% |
| NDX211217P14100000 | 2021-08-23 10:42AM EDT | 2021-12-17 | 355.00 | 246.90 | 252.30 | 0.00 | - | 1 | 26 | 25.28% |
| NDX220121P14100000 | 2021-08-31 10:47AM EDT | 2022-01-21 | 352.00 | 347.00 | 353.10 | 0.00 | - | 8 | 9 | 24.91% |
| NDX220318P14100000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 726.00 | 512.10 | 519.40 | 0.00 | - | 2 | 6 | 25.25% |
| NDX220520P14100000 | 2021-08-23 11:15AM EDT | 2022-05-20 | 729.05 | 667.40 | 684.40 | 0.00 | - | - | 1 | 25.50% |
| NDX220617P14100000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 1,660.00 | 727.50 | 749.60 | 0.00 | - | - | 1 | 25.53% |
| NDX220916P14100000 | 2021-09-02 10:36AM EDT | 2022-09-16 | 861.70 | 900.90 | 939.00 | 0.00 | - | - | 1 | 25.53% |
| NDX231215P14100000 | 2021-08-25 5:30PM EDT | 2023-12-15 | 1,812.00 | 1,288.80 | 1,838.80 | 0.00 | - | 1 | 1 | 27.72% |
© 2021 Verizon Media. All rights reserved.
