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:14400.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927C14400000 | 2021-09-24 1:26PM EDT | 2021-09-27 | 905.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP210929C14400000 | 2021-09-24 1:26PM EDT | 2021-09-29 | 909.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211004C14400000 | 2021-09-03 9:54AM EDT | 2021-10-04 | 1,248.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP211013C14400000 | 2021-09-20 12:07AM EDT | 2021-10-13 | 1,101.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX211015C14400000 | 2021-09-08 3:47PM EDT | 2021-10-15 | 1,301.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211022C14400000 | 2021-09-08 10:31AM EDT | 2021-10-22 | 1,341.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX211119C14400000 | 2021-09-20 11:18AM EDT | 2021-11-19 | 973.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX211217C14400000 | 2021-09-20 11:18AM EDT | 2021-12-17 | 1,080.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220218C14400000 | 2021-08-30 2:13PM EDT | 2022-02-18 | 1,674.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220318C14400000 | 2021-08-25 5:29PM EDT | 2022-03-18 | 766.90 | 1,498.70 | 1,510.90 | 0.00 | - | 1 | 10 | 23.94% |
| NDX220617C14400000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 1,263.97 | 1,715.60 | 1,744.20 | 0.00 | - | 10 | 11 | 24.30% |
| NDX221216C14400000 | 2021-08-25 5:29PM EDT | 2022-12-16 | 1,460.00 | 2,033.00 | 2,114.30 | 0.00 | - | 20 | 49 | 24.58% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927P14400000 | 2021-09-24 3:50PM EDT | 2021-09-27 | 0.90 | 0.00 | 0.00 | -1.68 | -65.12% | 7 | 0 | 25.00% |
| NDXP210929P14400000 | 2021-09-24 3:11PM EDT | 2021-09-29 | 4.85 | 0.00 | 0.00 | -2.92 | -37.58% | 10 | 0 | 12.50% |
| NDXP211001P14400000 | 2021-09-24 11:18AM EDT | 2021-10-01 | 13.20 | 0.00 | 0.00 | -2.04 | -13.39% | 5 | 0 | 12.50% |
| NDXP211004P14400000 | 2021-09-24 11:14AM EDT | 2021-10-04 | 18.08 | 0.00 | 0.00 | -1.48 | -7.57% | 2 | 0 | 6.25% |
| NDXP211006P14400000 | 2021-09-24 12:34PM EDT | 2021-10-06 | 25.10 | 0.00 | 0.00 | +25.10 | - | 1 | 0 | 6.25% |
| NDXP211008P14400000 | 2021-09-24 4:00PM EDT | 2021-10-08 | 32.60 | 0.00 | 0.00 | -9.65 | -22.84% | 5 | 0 | 6.25% |
| NDXP211011P14400000 | 2021-09-23 2:13PM EDT | 2021-10-11 | 46.25 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NDXP211013P14400000 | 2021-09-20 12:08AM EDT | 2021-10-13 | 81.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX211015P14400000 | 2021-09-24 11:22AM EDT | 2021-10-15 | 63.50 | 0.00 | 0.00 | +0.60 | +0.95% | 6 | 0 | 6.25% |
| NDXP211018P14400000 | 2021-09-23 11:39AM EDT | 2021-10-18 | 78.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP211029P14400000 | 2021-09-23 11:40AM EDT | 2021-10-29 | 136.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX211119P14400000 | 2021-09-24 12:18PM EDT | 2021-11-19 | 212.31 | 0.00 | 0.00 | -62.09 | -22.63% | 2 | 0 | 3.13% |
| NDX211217P14400000 | 2021-09-20 3:06PM EDT | 2021-12-17 | 553.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX220121P14400000 | 2021-09-20 9:42AM EDT | 2022-01-21 | 523.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX220218P14400000 | 2021-08-19 12:01PM EDT | 2022-02-18 | 712.59 | 523.60 | 571.80 | 0.00 | - | - | 1 | 25.90% |
| NDX220318P14400000 | 2021-09-10 1:43PM EDT | 2022-03-18 | 579.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX220520P14400000 | 2021-08-31 10:11AM EDT | 2022-05-20 | 719.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX220617P14400000 | 2021-09-07 3:54PM EDT | 2022-06-17 | 788.47 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 1.56% |
| NDX221216P14400000 | 2021-09-02 2:23PM EDT | 2022-12-16 | 1,127.21 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NDX230120P14400000 | 2021-09-20 9:55AM EDT | 2023-01-20 | 1,347.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX231215P14400000 | 2021-09-01 3:10PM EDT | 2023-12-15 | 1,525.76 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.78% |
© 2021 Verizon Media. All rights reserved.
