NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,333.47-182.44 (-1.18%)
At close: 5:15PM EDT
Strike:14550.00
Callsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210917C14550000 | 2021-09-09 1:23PM EDT | 2021-09-17 | 837.60 | 0.00 | 0.00 | 0.00 | - | 1 | 69 | 0.00% |
| NDXP210924C14550000 | 2021-08-17 1:51PM EDT | 2021-09-24 | 608.20 | 764.20 | 811.20 | 0.00 | - | - | 0 | 27.32% |
| NDX211015C14550000 | 2021-08-25 9:32AM EDT | 2021-10-15 | 1,011.10 | 858.90 | 904.70 | 0.00 | - | - | 1 | 23.54% |
| NDX220318C14550000 | 2021-09-07 12:01PM EDT | 2022-03-18 | 1,700.00 | 1,403.00 | 1,449.20 | 0.00 | - | 1 | 2 | 23.94% |
Putsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210917P14550000 | 2021-09-16 12:43PM EDT | 2021-09-17 | 1.07 | 0.00 | 0.00 | 0.00 | - | 1 | 44 | 12.50% |
| NDXP210920P14550000 | 2021-09-17 3:43PM EDT | 2021-09-20 | 2.48 | 0.00 | 12.50 | -2.77 | -52.76% | 17 | 12 | 31.94% |
| NDXP210922P14550000 | 2021-09-16 10:03AM EDT | 2021-09-22 | 12.75 | 2.20 | 21.30 | +0.82 | +6.87% | 2 | 16 | 29.49% |
| NDXP210924P14550000 | 2021-09-17 3:36PM EDT | 2021-09-24 | 24.56 | 22.00 | 27.30 | +2.84 | +13.08% | 44 | 59 | 27.22% |
| NDXP210927P14550000 | 2021-09-14 9:39AM EDT | 2021-09-27 | 28.65 | 23.30 | 40.00 | 0.00 | - | 10 | 26 | 25.84% |
| NDXP211001P14550000 | 2021-09-16 11:37AM EDT | 2021-10-01 | 54.75 | 52.20 | 65.40 | -0.82 | -1.48% | 4 | 16 | 25.89% |
| NDXP211008P14550000 | 2021-09-16 3:39PM EDT | 2021-10-08 | 59.70 | 83.90 | 97.90 | 0.00 | - | 3 | 0 | 24.80% |
| NDX211015P14550000 | 2021-09-16 12:46PM EDT | 2021-10-15 | 97.00 | 111.60 | 129.20 | 0.00 | - | 59 | 88 | 24.19% |
| NDXP211022P14550000 | 2021-09-13 2:28PM EDT | 2021-10-22 | 175.45 | 145.90 | 161.50 | 0.00 | - | 1 | 3 | 23.97% |
| NDXP211029P14550000 | 2021-09-08 2:58PM EDT | 2021-10-29 | 167.08 | 178.40 | 198.30 | 0.00 | - | - | 5 | 24.18% |
| NDX211119P14550000 | 2021-08-27 3:38PM EDT | 2021-11-19 | 263.65 | 266.20 | 287.00 | 0.00 | - | 1 | 1 | 24.02% |
| NDX211217P14550000 | 2021-09-16 2:30PM EDT | 2021-12-17 | 373.60 | 370.50 | 390.00 | +44.55 | +13.54% | 3 | 6 | 23.90% |
| NDX220121P14550000 | 2021-09-15 10:11AM EDT | 2022-01-21 | 491.70 | 468.10 | 513.40 | 0.00 | - | 6 | 5 | 24.15% |
| NDX220218P14550000 | 2021-08-25 5:29PM EDT | 2022-02-18 | 728.95 | 562.50 | 610.80 | 0.00 | - | 3 | 0 | 24.54% |
| NDX220318P14550000 | 2021-08-24 3:21PM EDT | 2022-03-18 | 682.30 | 649.90 | 696.30 | 0.00 | - | - | 2 | 24.72% |
| NDX220617P14550000 | 2021-08-20 9:35AM EDT | 2022-06-17 | 1,058.80 | 890.00 | 937.10 | 0.00 | - | 1 | 1 | 25.07% |
| NDX220916P14550000 | 2021-08-24 10:41AM EDT | 2022-09-16 | 1,066.80 | 1,076.70 | 1,124.50 | 0.00 | - | - | 1 | 24.97% |
© 2021 Verizon Media. All rights reserved.
