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:14750.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX211015C14750000 | 2021-09-02 2:30PM EDT | 2021-10-15 | 968.10 | 657.80 | 672.50 | 0.00 | - | 1 | 3 | 21.69% |
| NDXP211105C14750000 | 2021-09-20 1:18PM EDT | 2021-11-05 | 607.85 | 775.20 | 787.10 | +607.85 | - | - | 6 | 22.03% |
| NDX211119C14750000 | 2021-09-14 2:20PM EDT | 2021-11-19 | 941.85 | 830.00 | 841.00 | 0.00 | - | 1 | 5 | 21.60% |
| NDX211217C14750000 | 2021-08-20 9:47AM EDT | 2021-12-17 | 888.00 | 958.10 | 1,003.80 | 0.00 | - | 1 | 1 | 23.73% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927P14750000 | 2021-09-24 3:57PM EDT | 2021-09-27 | 2.30 | 1.20 | 3.10 | -2.91 | -55.85% | 34 | 23 | 38.22% |
| NDXP210929P14750000 | 2021-09-24 12:06PM EDT | 2021-09-29 | 13.00 | 8.60 | 11.10 | -2.84 | -17.93% | 30 | 29 | 28.22% |
| NDXP211001P14750000 | 2021-09-24 4:05PM EDT | 2021-10-01 | 22.12 | 19.90 | 23.40 | -142.98 | -86.60% | 4 | 18 | 26.33% |
| NDXP211004P14750000 | 2021-09-20 12:08AM EDT | 2021-10-04 | 94.30 | 27.80 | 31.10 | 0.00 | - | - | 1 | 22.60% |
| NDXP211008P14750000 | 2021-09-23 10:20AM EDT | 2021-10-08 | 73.76 | 55.50 | 59.90 | 0.00 | - | 1 | 32 | 22.96% |
| NDX211015P14750000 | 2021-09-23 4:05PM EDT | 2021-10-15 | 101.05 | 86.40 | 91.00 | 0.00 | - | 3 | 23 | 21.51% |
| NDXP211022P14750000 | 2021-09-24 3:27PM EDT | 2021-10-22 | 128.84 | 126.80 | 132.00 | -20.11 | -13.50% | 3 | 76 | 21.72% |
| NDXP211029P14750000 | 2021-09-23 12:02PM EDT | 2021-10-29 | 193.85 | 168.60 | 174.10 | 0.00 | - | 20 | 20 | 22.11% |
| NDXP211105P14750000 | 2021-09-24 12:20PM EDT | 2021-11-05 | 219.27 | 204.90 | 210.30 | +219.27 | - | 1 | 0 | 22.20% |
| NDX211119P14750000 | 2021-09-24 2:13PM EDT | 2021-11-19 | 282.45 | 264.60 | 270.50 | -3.70 | -1.29% | 10 | 135 | 22.05% |
| NDX211217P14750000 | 2021-09-23 3:04PM EDT | 2021-12-17 | 383.80 | 377.20 | 383.80 | 0.00 | - | 5 | 7 | 22.23% |
| NDX220121P14750000 | 2021-09-21 10:51AM EDT | 2022-01-21 | 697.25 | 494.60 | 501.80 | 0.00 | - | 6 | 158 | 22.29% |
| NDX220318P14750000 | 2021-09-24 10:04AM EDT | 2022-03-18 | 717.20 | 683.70 | 692.20 | +67.00 | +10.30% | 5 | 5 | 23.13% |
| NDX230120P14750000 | 2021-09-21 9:30AM EDT | 2023-01-20 | 1,433.70 | 1,056.90 | 1,606.90 | +1,433.70 | - | - | 1 | 27.46% |
© 2021 Verizon Media. All rights reserved.
