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:14800.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927C14800000 | 2021-09-23 10:37AM EDT | 2021-09-27 | 532.68 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP210929C14800000 | 2021-09-13 12:57PM EDT | 2021-09-29 | 724.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP211001C14800000 | 2021-09-17 12:45PM EDT | 2021-10-01 | 635.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211008C14800000 | 2021-09-23 11:50AM EDT | 2021-10-08 | 582.13 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX211015C14800000 | 2021-09-24 9:30AM EDT | 2021-10-15 | 542.90 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDXP211018C14800000 | 2021-09-20 3:42PM EDT | 2021-10-18 | 472.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX211119C14800000 | 2021-09-23 3:55PM EDT | 2021-11-19 | 800.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX211217C14800000 | 2021-09-21 9:48AM EDT | 2021-12-17 | 839.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220121C14800000 | 2021-09-21 9:45AM EDT | 2022-01-21 | 961.41 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220218C14800000 | 2021-08-25 5:28PM EDT | 2022-02-18 | 943.75 | 1,127.40 | 1,138.00 | 0.00 | - | - | 1 | 22.37% |
| NDX220318C14800000 | 2021-09-03 1:29PM EDT | 2022-03-18 | 1,498.10 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.00% |
| NDX220520C14800000 | 2021-09-01 9:57AM EDT | 2022-05-20 | 1,651.38 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX220617C14800000 | 2021-08-30 3:52PM EDT | 2022-06-17 | 1,662.90 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.00% |
| NDX221216C14800000 | 2021-08-25 5:29PM EDT | 2022-12-16 | 611.00 | 1,781.80 | 1,858.20 | 0.00 | - | 1 | 10 | 23.83% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927P14800000 | 2021-09-24 3:53PM EDT | 2021-09-27 | 2.52 | 0.00 | 0.00 | 0.00 | - | 43 | 0 | 12.50% |
| NDXP210929P14800000 | 2021-09-24 12:36PM EDT | 2021-09-29 | 13.94 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NDXP211001P14800000 | 2021-09-24 3:57PM EDT | 2021-10-01 | 24.70 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NDXP211004P14800000 | 2021-09-23 10:43AM EDT | 2021-10-04 | 48.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP211006P14800000 | 2021-09-24 11:52AM EDT | 2021-10-06 | 60.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP211008P14800000 | 2021-09-24 3:46PM EDT | 2021-10-08 | 59.37 | 0.00 | 0.00 | 0.00 | - | 31 | 0 | 3.13% |
| NDXP211011P14800000 | 2021-09-20 9:45AM EDT | 2021-10-11 | 187.94 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP211013P14800000 | 2021-09-24 10:57AM EDT | 2021-10-13 | 110.17 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX211015P14800000 | 2021-09-24 3:58PM EDT | 2021-10-15 | 94.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP211018P14800000 | 2021-09-21 1:32PM EDT | 2021-10-18 | 268.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP211020P14800000 | 2021-09-20 2:07PM EDT | 2021-10-20 | 360.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP211022P14800000 | 2021-09-20 3:51PM EDT | 2021-10-22 | 349.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 3.13% |
| NDXP211025P14800000 | 2021-09-24 10:24AM EDT | 2021-10-25 | 168.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP211029P14800000 | 2021-09-23 12:02PM EDT | 2021-10-29 | 203.85 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 1.56% |
| NDXP211105P14800000 | 2021-09-10 10:32AM EDT | 2021-11-05 | 240.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX211119P14800000 | 2021-09-24 3:46PM EDT | 2021-11-19 | 273.20 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 1.56% |
| NDX211217P14800000 | 2021-09-24 11:53AM EDT | 2021-12-17 | 419.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 1.56% |
| NDX220121P14800000 | 2021-09-23 11:29AM EDT | 2022-01-21 | 532.42 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NDX220318P14800000 | 2021-09-24 1:05PM EDT | 2022-03-18 | 718.08 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NDX220617P14800000 | 2021-08-30 3:52PM EDT | 2022-06-17 | 891.70 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 0.78% |
| NDX221216P14800000 | 2021-09-14 4:04PM EDT | 2022-12-16 | 1,359.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2021 Verizon Media. All rights reserved.
