NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,770.30-434.52 (-2.86%)
At close: 5:15PM EDT
Strike:14850.00
Callsfor29 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211001C14850000 | 2021-09-28 3:41PM EDT | 2021-10-01 | 135.30 | 113.70 | 117.10 | -286.90 | -67.95% | 3 | 9 | 28.69% |
| NDXP211006C14850000 | 2021-09-28 3:18PM EDT | 2021-10-06 | 208.08 | 170.30 | 173.90 | -177.92 | -46.09% | 10 | 1 | 24.16% |
| NDXP211008C14850000 | 2021-09-28 10:44AM EDT | 2021-10-08 | 236.60 | 198.10 | 201.60 | -221.40 | -48.34% | 3 | 2 | 24.47% |
| NDXP211011C14850000 | 2021-09-22 10:35AM EDT | 2021-10-11 | 464.00 | 211.90 | 215.50 | 0.00 | - | - | 1 | 22.72% |
| NDX211015C14850000 | 2021-09-28 12:52PM EDT | 2021-10-15 | 262.20 | 248.80 | 253.10 | -117.83 | -31.01% | 9 | 13 | 22.84% |
| NDXP211029C14850000 | 2021-09-10 1:21PM EDT | 2021-10-29 | 950.24 | 354.90 | 359.60 | 0.00 | - | 1 | 1 | 23.13% |
| NDX211119C14850000 | 2021-09-28 3:48PM EDT | 2021-11-19 | 460.24 | 453.70 | 459.70 | -234.86 | -33.79% | 12 | 1 | 22.36% |
| NDX211217C14850000 | 2021-09-21 9:44AM EDT | 2021-12-17 | 775.57 | 571.80 | 576.70 | 0.00 | - | 2 | 9 | 22.26% |
| NDX220121C14850000 | 2021-09-21 9:44AM EDT | 2022-01-21 | 901.04 | 698.10 | 706.70 | 0.00 | - | 2 | 6 | 22.50% |
| NDX220318C14850000 | 2021-09-20 12:10AM EDT | 2022-03-18 | 1,333.90 | 883.10 | 890.30 | 0.00 | - | - | 1 | 23.00% |
| NDX220414C14850000 | 2021-09-20 3:11PM EDT | 2022-04-14 | 1,078.80 | 947.00 | 986.90 | 0.00 | - | - | 1 | 23.60% |
Putsfor29 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210929P14850000 | 2021-09-28 4:07PM EDT | 2021-09-29 | 128.30 | 125.10 | 140.50 | +119.49 | +1,356.30% | 84 | 35 | 30.85% |
| NDXP211001P14850000 | 2021-09-28 3:50PM EDT | 2021-10-01 | 199.65 | 186.10 | 201.20 | +171.43 | +607.48% | 39 | 128 | 29.53% |
| NDXP211004P14850000 | 2021-09-28 12:54PM EDT | 2021-10-04 | 222.80 | 212.90 | 225.10 | +180.97 | +432.63% | 4 | 12 | 24.09% |
| NDXP211006P14850000 | 2021-09-27 3:15PM EDT | 2021-10-06 | 51.20 | 246.30 | 259.00 | 0.00 | - | 2 | 5 | 24.79% |
| NDXP211008P14850000 | 2021-09-28 1:12PM EDT | 2021-10-08 | 287.81 | 272.10 | 288.70 | +217.04 | +306.68% | 6 | 8 | 25.24% |
| NDX211015P14850000 | 2021-09-28 12:30PM EDT | 2021-10-15 | 298.39 | 323.30 | 339.70 | +175.19 | +142.20% | 17 | 24 | 23.39% |
| NDXP211022P14850000 | 2021-09-28 3:02PM EDT | 2021-10-22 | 336.38 | 378.20 | 395.70 | -108.07 | -24.32% | 17 | 20 | 23.40% |
| NDXP211029P14850000 | 2021-09-28 12:30PM EDT | 2021-10-29 | 404.50 | 428.40 | 446.70 | +183.21 | +82.79% | 30 | 83 | 23.56% |
| NDXP211105P14850000 | 2021-09-24 12:10PM EDT | 2021-11-05 | 249.61 | 474.00 | 486.70 | 0.00 | - | 1 | 4 | 23.39% |
| NDX211119P14850000 | 2021-09-28 3:48PM EDT | 2021-11-19 | 535.22 | 536.70 | 554.20 | +179.77 | +50.58% | 18 | 20 | 23.03% |
| NDX211217P14850000 | 2021-09-28 12:20PM EDT | 2021-12-17 | 623.78 | 656.20 | 673.80 | +63.58 | +11.35% | 3 | 16 | 22.91% |
| NDX220121P14850000 | 2021-09-21 9:44AM EDT | 2022-01-21 | 676.07 | 772.40 | 798.00 | 0.00 | - | 2 | 5 | 22.86% |
| NDX220916P14850000 | 2021-08-19 9:30AM EDT | 2022-09-16 | 1,437.83 | 1,185.20 | 1,234.40 | 0.00 | - | - | 2 | 20.60% |
© 2021 Verizon Media. All rights reserved.
