NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,027.77+15.58 (+0.10%)
At close: 5:15PM EDT
Strike:14600.00
Callsfor22 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210924C14600000 | 2021-09-20 2:57PM EDT | 2021-09-24 | 370.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP210927C14600000 | 2021-08-23 1:14PM EDT | 2021-09-27 | 847.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211001C14600000 | 2021-08-19 10:01AM EDT | 2021-10-01 | 573.65 | 753.80 | 799.10 | 0.00 | - | - | 5 | 54.77% |
| NDXP211004C14600000 | 2021-09-03 10:01AM EDT | 2021-10-04 | 1,112.00 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 0.00% |
| NDXP211008C14600000 | 2021-09-14 11:16AM EDT | 2021-10-08 | 937.22 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP211013C14600000 | 2021-09-20 12:07AM EDT | 2021-10-13 | 929.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX211015C14600000 | 2021-09-20 3:24PM EDT | 2021-10-15 | 560.00 | 0.00 | 0.00 | 0.00 | - | 44 | 64 | 0.00% |
| NDXP211029C14600000 | 2021-09-20 12:07AM EDT | 2021-10-29 | 960.78 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX211119C14600000 | 2021-08-19 3:02PM EDT | 2021-11-19 | 856.70 | 966.20 | 1,011.40 | 0.00 | - | 1 | 2 | 32.80% |
| NDX211217C14600000 | 2021-09-17 10:07AM EDT | 2021-12-17 | 1,160.00 | 0.00 | 0.00 | 0.00 | - | 12 | 36 | 0.00% |
| NDX220121C14600000 | 2021-08-25 5:28PM EDT | 2022-01-21 | 734.37 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX220318C14600000 | 2021-09-07 3:16PM EDT | 2022-03-18 | 1,674.00 | 0.00 | 0.00 | 0.00 | - | 4 | 1 | 0.00% |
| NDX220617C14600000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 1,350.58 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX221216C14600000 | 2021-08-25 5:29PM EDT | 2022-12-16 | 1,227.00 | 0.00 | 0.00 | 0.00 | - | 1 | 18 | 0.00% |
| NDX231215C14600000 | 2021-08-25 5:30PM EDT | 2023-12-15 | 2,268.25 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
Putsfor22 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210922P14600000 | 2021-09-21 4:11PM EDT | 2021-09-22 | 6.45 | 0.00 | 0.00 | 0.00 | - | 183 | 140 | 12.50% |
| NDXP210924P14600000 | 2021-09-21 3:52PM EDT | 2021-09-24 | 29.86 | 0.00 | 0.00 | 0.00 | - | 50 | 136 | 6.25% |
| NDXP210927P14600000 | 2021-09-21 9:52AM EDT | 2021-09-27 | 41.27 | 0.00 | 0.00 | 0.00 | - | 1 | 78 | 3.13% |
| NDXP210929P14600000 | 2021-09-21 1:10PM EDT | 2021-09-29 | 74.57 | 0.00 | 0.00 | 0.00 | - | 6 | 41 | 3.13% |
| NDXP211001P14600000 | 2021-09-21 2:50PM EDT | 2021-10-01 | 96.54 | 0.00 | 0.00 | 0.00 | - | 18 | 72 | 3.13% |
| NDXP211004P14600000 | 2021-09-20 3:49PM EDT | 2021-10-04 | 179.33 | 0.00 | 0.00 | 0.00 | - | 12 | 21 | 3.13% |
| NDXP211006P14600000 | 2021-09-20 3:59PM EDT | 2021-10-06 | 164.60 | 0.00 | 0.00 | 0.00 | - | 1 | 28 | 3.13% |
| NDXP211008P14600000 | 2021-09-21 2:12PM EDT | 2021-10-08 | 160.70 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 3.13% |
| NDXP211011P14600000 | 2021-09-09 11:26AM EDT | 2021-10-11 | 89.52 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDXP211013P14600000 | 2021-09-21 10:50AM EDT | 2021-10-13 | 212.80 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 1.56% |
| NDX211015P14600000 | 2021-09-21 12:43PM EDT | 2021-10-15 | 179.25 | 0.00 | 0.00 | 0.00 | - | 12 | 155 | 1.56% |
| NDXP211022P14600000 | 2021-09-21 1:06PM EDT | 2021-10-22 | 237.40 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| NDXP211029P14600000 | 2021-09-20 12:40PM EDT | 2021-10-29 | 340.28 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 1.56% |
| NDXP211105P14600000 | 2021-09-20 3:59PM EDT | 2021-11-05 | 348.03 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 1.56% |
| NDX211119P14600000 | 2021-09-21 12:28PM EDT | 2021-11-19 | 366.30 | 0.00 | 0.00 | 0.00 | - | 10 | 24 | 1.56% |
| NDX211217P14600000 | 2021-09-21 3:09PM EDT | 2021-12-17 | 486.40 | 0.00 | 0.00 | 0.00 | - | 10 | 29 | 0.78% |
| NDX220121P14600000 | 2021-09-09 3:28PM EDT | 2022-01-21 | 453.35 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 0.78% |
| NDX220218P14600000 | 2021-09-20 11:09AM EDT | 2022-02-18 | 732.00 | 0.00 | 0.00 | 0.00 | - | 15 | 3 | 0.78% |
| NDX220318P14600000 | 2021-08-20 9:58AM EDT | 2022-03-18 | 834.11 | 664.40 | 710.80 | 0.00 | - | 10 | 19 | 22.05% |
| NDX220414P14600000 | 2021-08-30 12:02PM EDT | 2022-04-14 | 677.45 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX220617P14600000 | 2021-08-20 9:58AM EDT | 2022-06-17 | 1,048.19 | 905.30 | 953.40 | 0.00 | - | 10 | 17 | 22.81% |
| NDX220916P14600000 | 2021-08-26 10:24AM EDT | 2022-09-16 | 1,107.27 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.39% |
| NDX221216P14600000 | 2021-09-03 3:25PM EDT | 2022-12-16 | 1,176.36 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.39% |
| NDX231215P14600000 | 2021-08-30 2:48PM EDT | 2023-12-15 | 1,574.50 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.39% |
© 2021 Verizon Media. All rights reserved.
