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:14900.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927C14900000 | 2021-09-23 10:31AM EDT | 2021-09-27 | 443.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP210929C14900000 | 2021-09-22 12:17PM EDT | 2021-09-29 | 351.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP211001C14900000 | 2021-09-23 2:07PM EDT | 2021-10-01 | 488.06 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP211004C14900000 | 2021-09-23 2:07PM EDT | 2021-10-04 | 496.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP211008C14900000 | 2021-09-20 11:28AM EDT | 2021-10-08 | 385.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX211015C14900000 | 2021-09-23 3:45PM EDT | 2021-10-15 | 550.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211022C14900000 | 2021-09-20 1:16PM EDT | 2021-10-22 | 430.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP211029C14900000 | 2021-09-20 3:28PM EDT | 2021-10-29 | 461.99 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP211105C14900000 | 2021-09-21 9:58AM EDT | 2021-11-05 | 571.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX211119C14900000 | 2021-09-22 11:38AM EDT | 2021-11-19 | 661.83 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX211217C14900000 | 2021-09-22 11:52AM EDT | 2021-12-17 | 783.09 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220121C14900000 | 2021-09-24 3:46PM EDT | 2022-01-21 | 972.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220218C14900000 | 2021-09-23 11:36AM EDT | 2022-02-18 | 1,062.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220318C14900000 | 2021-09-23 11:36AM EDT | 2022-03-18 | 1,149.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220617C14900000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 1,307.10 | 1,382.30 | 1,409.10 | 0.00 | - | 20 | 88 | 23.07% |
| NDX221216C14900000 | 2021-08-25 5:29PM EDT | 2022-12-16 | 1,199.51 | 1,727.80 | 1,791.00 | 0.00 | - | 24 | 21 | 23.56% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927P14900000 | 2021-09-24 4:07PM EDT | 2021-09-27 | 3.37 | 0.00 | 0.00 | 0.00 | - | 67 | 0 | 12.50% |
| NDXP210929P14900000 | 2021-09-24 3:08PM EDT | 2021-09-29 | 17.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP211001P14900000 | 2021-09-24 2:30PM EDT | 2021-10-01 | 36.44 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP211004P14900000 | 2021-09-24 1:13PM EDT | 2021-10-04 | 44.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP211006P14900000 | 2021-09-20 3:36PM EDT | 2021-10-06 | 304.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP211008P14900000 | 2021-09-24 3:23PM EDT | 2021-10-08 | 74.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP211011P14900000 | 2021-09-22 1:36PM EDT | 2021-10-11 | 186.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP211013P14900000 | 2021-09-24 11:24AM EDT | 2021-10-13 | 124.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDX211015P14900000 | 2021-09-24 2:53PM EDT | 2021-10-15 | 114.45 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP211018P14900000 | 2021-09-20 3:49PM EDT | 2021-10-18 | 367.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP211020P14900000 | 2021-09-20 3:51PM EDT | 2021-10-20 | 361.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP211022P14900000 | 2021-09-21 4:00PM EDT | 2021-10-22 | 334.50 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NDXP211025P14900000 | 2021-09-20 12:08AM EDT | 2021-10-25 | 181.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP211027P14900000 | 2021-09-23 1:05PM EDT | 2021-10-27 | 200.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP211029P14900000 | 2021-09-23 12:38PM EDT | 2021-10-29 | 219.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP211105P14900000 | 2021-09-13 12:03PM EDT | 2021-11-05 | 311.05 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX211119P14900000 | 2021-09-24 3:08PM EDT | 2021-11-19 | 310.00 | 0.00 | 0.00 | 0.00 | - | 93 | 0 | 1.56% |
| NDX211217P14900000 | 2021-09-23 11:15AM EDT | 2021-12-17 | 438.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX220121P14900000 | 2021-09-20 12:01PM EDT | 2022-01-21 | 769.52 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NDX220218P14900000 | 2021-08-27 2:22PM EDT | 2022-02-18 | 662.43 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX220318P14900000 | 2021-09-23 1:31PM EDT | 2022-03-18 | 735.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX220617P14900000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 1,191.03 | 975.40 | 1,000.00 | 0.00 | - | 5 | 37 | 23.50% |
| NDX220916P14900000 | 2021-09-09 10:48AM EDT | 2022-09-16 | 1,132.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX221216P14900000 | 2021-08-25 5:30PM EDT | 2022-12-16 | 1,566.83 | 1,331.20 | 1,378.20 | 0.00 | - | 10 | 22 | 23.85% |
| NDX230120P14900000 | 2021-09-21 9:30AM EDT | 2023-01-20 | 1,496.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
© 2021 Verizon Media. All rights reserved.
