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:14700.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927C14700000 | 2021-09-21 12:01PM EDT | 2021-09-27 | 471.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP211001C14700000 | 2021-08-27 10:27AM EDT | 2021-10-01 | 816.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211008C14700000 | 2021-09-24 10:09AM EDT | 2021-10-08 | 622.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211013C14700000 | 2021-09-20 12:07AM EDT | 2021-10-13 | 840.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX211015C14700000 | 2021-09-21 11:21AM EDT | 2021-10-15 | 586.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211018C14700000 | 2021-09-20 3:42PM EDT | 2021-10-18 | 543.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP211029C14700000 | 2021-09-20 1:18PM EDT | 2021-10-29 | 607.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX211119C14700000 | 2021-09-20 9:47AM EDT | 2021-11-19 | 798.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX211217C14700000 | 2021-09-20 9:47AM EDT | 2021-12-17 | 909.59 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220121C14700000 | 2021-09-17 11:42AM EDT | 2022-01-21 | 1,157.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220218C14700000 | 2021-08-25 5:28PM EDT | 2022-02-18 | 1,169.11 | 1,197.90 | 1,208.70 | 0.00 | - | 3 | 3 | 22.72% |
| NDX220318C14700000 | 2021-08-27 12:21PM EDT | 2022-03-18 | 1,383.80 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NDX220520C14700000 | 2021-08-27 12:21PM EDT | 2022-05-20 | 1,540.00 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NDX220617C14700000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 1,243.10 | 1,511.90 | 1,539.70 | 0.00 | - | 1 | 43 | 23.56% |
| NDX221216C14700000 | 2021-08-25 5:29PM EDT | 2022-12-16 | 664.00 | 1,843.20 | 1,920.70 | 0.00 | - | 1 | 5 | 24.01% |
| NDX231215C14700000 | 2021-08-25 5:30PM EDT | 2023-12-15 | 2,304.64 | 2,142.60 | 2,692.60 | 0.00 | - | 1 | 7 | 26.66% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927P14700000 | 2021-09-24 2:37PM EDT | 2021-09-27 | 2.20 | 0.00 | 0.00 | 0.00 | - | 65 | 0 | 12.50% |
| NDXP210929P14700000 | 2021-09-24 3:48PM EDT | 2021-09-29 | 7.85 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP211001P14700000 | 2021-09-24 3:36PM EDT | 2021-10-01 | 19.42 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| NDXP211004P14700000 | 2021-09-21 1:22PM EDT | 2021-10-04 | 131.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP211006P14700000 | 2021-09-24 2:50PM EDT | 2021-10-06 | 41.80 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 6.25% |
| NDXP211008P14700000 | 2021-09-24 10:09AM EDT | 2021-10-08 | 70.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP211011P14700000 | 2021-09-22 12:52PM EDT | 2021-10-11 | 131.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP211013P14700000 | 2021-09-21 12:52PM EDT | 2021-10-13 | 204.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 3.13% |
| NDX211015P14700000 | 2021-09-24 3:23PM EDT | 2021-10-15 | 80.90 | 0.00 | 0.00 | 0.00 | - | 42 | 0 | 3.13% |
| NDXP211018P14700000 | 2021-09-24 3:41PM EDT | 2021-10-18 | 90.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP211020P14700000 | 2021-09-20 10:27AM EDT | 2021-10-20 | 280.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP211022P14700000 | 2021-09-16 3:07PM EDT | 2021-10-22 | 128.40 | 0.00 | 0.00 | 0.00 | - | 51 | 0 | 3.13% |
| NDXP211027P14700000 | 2021-09-23 3:34PM EDT | 2021-10-27 | 155.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP211029P14700000 | 2021-09-23 11:42AM EDT | 2021-10-29 | 188.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP211105P14700000 | 2021-09-20 3:59PM EDT | 2021-11-05 | 375.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX211119P14700000 | 2021-09-24 11:26AM EDT | 2021-11-19 | 290.71 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| NDX211217P14700000 | 2021-09-24 10:00AM EDT | 2021-12-17 | 402.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDX220121P14700000 | 2021-09-24 11:06AM EDT | 2022-01-21 | 515.00 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| NDX220318P14700000 | 2021-09-24 12:36PM EDT | 2022-03-18 | 689.90 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NDX220520P14700000 | 2021-08-27 12:21PM EDT | 2022-05-20 | 853.60 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.78% |
| NDX220617P14700000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 1,229.80 | 906.80 | 930.70 | 0.00 | - | 40 | 54 | 24.00% |
| NDX221216P14700000 | 2021-09-08 12:18PM EDT | 2022-12-16 | 1,269.89 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NDX231215P14700000 | 2021-09-03 12:08PM EDT | 2023-12-15 | 1,648.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
© 2021 Verizon Media. All rights reserved.
