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:14300.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927C14300000 | 2021-09-23 9:43AM EDT | 2021-09-27 | 968.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP210929C14300000 | 2021-09-20 12:06AM EDT | 2021-09-29 | 1,233.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP211001C14300000 | 2021-08-17 11:58AM EDT | 2021-10-01 | 853.23 | 1,030.20 | 1,076.90 | 0.00 | - | - | 0 | 49.23% |
| NDXP211004C14300000 | 2021-09-03 9:51AM EDT | 2021-10-04 | 1,340.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX211015C14300000 | 2021-09-16 2:46PM EDT | 2021-10-15 | 1,253.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX211119C14300000 | 2021-09-23 10:47AM EDT | 2021-11-19 | 1,209.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX211217C14300000 | 2021-09-23 10:47AM EDT | 2021-12-17 | 1,303.86 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220121C14300000 | 2021-08-25 5:28PM EDT | 2022-01-21 | 546.20 | 1,408.30 | 1,420.20 | 0.00 | - | 35 | 35 | 24.00% |
| NDX220218C14300000 | 2021-09-07 1:03PM EDT | 2022-02-18 | 1,825.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220318C14300000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 1,437.00 | 1,572.80 | 1,585.20 | 0.00 | - | 5 | 40 | 24.26% |
| NDX220617C14300000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 1,488.33 | 1,785.70 | 1,814.50 | 0.00 | - | 1 | 17 | 24.55% |
| NDX221216C14300000 | 2021-08-25 5:29PM EDT | 2022-12-16 | 1,370.95 | 2,098.10 | 2,180.70 | 0.00 | - | 10 | 21 | 24.77% |
| NDX231215C14300000 | 2021-08-25 5:30PM EDT | 2023-12-15 | 1,512.00 | 2,374.50 | 2,924.50 | 0.00 | - | - | 1 | 27.14% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927P14300000 | 2021-09-24 2:32PM EDT | 2021-09-27 | 0.90 | 0.00 | 0.00 | -1.38 | -60.53% | 2 | 0 | 25.00% |
| NDXP210929P14300000 | 2021-09-24 12:15PM EDT | 2021-09-29 | 4.10 | 0.00 | 0.00 | -2.88 | -41.26% | 1 | 0 | 12.50% |
| NDXP211001P14300000 | 2021-09-24 1:13PM EDT | 2021-10-01 | 9.55 | 0.00 | 0.00 | -3.48 | -26.71% | 2 | 0 | 12.50% |
| NDXP211004P14300000 | 2021-09-24 12:58PM EDT | 2021-10-04 | 13.52 | 0.00 | 0.00 | -4.49 | -24.93% | 2 | 0 | 6.25% |
| NDXP211006P14300000 | 2021-09-24 10:46AM EDT | 2021-10-06 | 26.78 | 0.00 | 0.00 | -33.62 | -55.66% | 10 | 0 | 6.25% |
| NDXP211008P14300000 | 2021-09-24 9:36AM EDT | 2021-10-08 | 42.30 | 0.00 | 0.00 | +7.10 | +20.17% | 5 | 0 | 6.25% |
| NDXP211011P14300000 | 2021-09-24 12:35PM EDT | 2021-10-11 | 34.87 | 0.00 | 0.00 | -5.51 | -13.65% | 4 | 0 | 6.25% |
| NDXP211013P14300000 | 2021-09-23 3:42PM EDT | 2021-10-13 | 46.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX211015P14300000 | 2021-09-24 12:41PM EDT | 2021-10-15 | 49.30 | 0.00 | 0.00 | -6.05 | -10.93% | 2 | 0 | 6.25% |
| NDXP211018P14300000 | 2021-09-22 10:08AM EDT | 2021-10-18 | 122.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP211020P14300000 | 2021-09-20 1:04PM EDT | 2021-10-20 | 224.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP211022P14300000 | 2021-09-24 12:32PM EDT | 2021-10-22 | 79.61 | 0.00 | 0.00 | -4.16 | -4.97% | 3 | 0 | 6.25% |
| NDXP211029P14300000 | 2021-09-24 12:57PM EDT | 2021-10-29 | 111.78 | 0.00 | 0.00 | -7.76 | -6.49% | 2 | 0 | 3.13% |
| NDXP211105P14300000 | 2021-09-24 9:30AM EDT | 2021-11-05 | 173.75 | 0.00 | 0.00 | +173.75 | - | 20 | 0 | 3.13% |
| NDX211119P14300000 | 2021-09-24 12:18PM EDT | 2021-11-19 | 196.13 | 0.00 | 0.00 | -122.62 | -38.47% | 2 | 0 | 3.13% |
| NDX211217P14300000 | 2021-09-22 12:48PM EDT | 2021-12-17 | 355.66 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX220121P14300000 | 2021-09-02 10:16AM EDT | 2022-01-21 | 381.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX220318P14300000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 756.90 | 559.70 | 567.30 | 0.00 | - | 2 | 8 | 24.59% |
| NDX220617P14300000 | 2021-08-18 3:01PM EDT | 2022-06-17 | 943.40 | 814.10 | 859.70 | 0.00 | - | 3 | 25 | 26.15% |
| NDX220916P14300000 | 2021-08-20 2:35PM EDT | 2022-09-16 | 1,105.37 | 962.00 | 1,001.00 | 0.00 | - | 1 | 1 | 25.11% |
| NDX231215P14300000 | 2021-08-20 2:35PM EDT | 2023-12-15 | 1,684.93 | 1,364.90 | 1,914.90 | 0.00 | - | 1 | 1 | 27.42% |
© 2021 Verizon Media. All rights reserved.
