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:15200.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927C15200000 | 2021-09-24 3:57PM EDT | 2021-09-27 | 151.63 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NDXP210929C15200000 | 2021-09-24 2:39PM EDT | 2021-09-29 | 155.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211001C15200000 | 2021-09-24 10:50AM EDT | 2021-10-01 | 160.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211004C15200000 | 2021-09-24 11:52AM EDT | 2021-10-04 | 183.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP211006C15200000 | 2021-09-24 9:47AM EDT | 2021-10-06 | 202.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211008C15200000 | 2021-09-20 4:00PM EDT | 2021-10-08 | 192.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP211011C15200000 | 2021-09-24 10:17AM EDT | 2021-10-11 | 234.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP211013C15200000 | 2021-09-22 1:45PM EDT | 2021-10-13 | 249.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX211015C15200000 | 2021-09-24 2:35PM EDT | 2021-10-15 | 281.40 | 0.00 | 0.00 | -59.10 | -17.36% | 21 | 0 | 0.00% |
| NDXP211020C15200000 | 2021-09-20 10:27AM EDT | 2021-10-20 | 287.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP211022C15200000 | 2021-09-20 1:16PM EDT | 2021-10-22 | 260.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP211025C15200000 | 2021-09-24 10:30AM EDT | 2021-10-25 | 335.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211105C15200000 | 2021-09-20 1:30PM EDT | 2021-11-05 | 346.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX211119C15200000 | 2021-09-21 11:49AM EDT | 2021-11-19 | 463.88 | 0.00 | 0.00 | 0.00 | - | 32 | 0 | 0.00% |
| NDX211217C15200000 | 2021-09-24 10:00AM EDT | 2021-12-17 | 603.85 | 0.00 | 0.00 | +17.20 | +2.93% | 6 | 0 | 0.00% |
| NDX220121C15200000 | 2021-09-21 9:45AM EDT | 2022-01-21 | 707.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220218C15200000 | 2021-08-25 5:28PM EDT | 2022-02-18 | 862.75 | 861.60 | 871.00 | 0.00 | - | 3 | 0 | 20.97% |
| NDX220318C15200000 | 2021-08-19 11:32AM EDT | 2022-03-18 | 843.00 | 969.90 | 1,008.30 | 0.00 | - | 1 | 9 | 22.48% |
| NDX220520C15200000 | 2021-08-25 5:29PM EDT | 2022-05-20 | 1,012.10 | 1,129.00 | 1,149.70 | 0.00 | - | - | 1 | 22.15% |
| NDX220617C15200000 | 2021-09-23 10:03AM EDT | 2022-06-17 | 1,217.41 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDX221216C15200000 | 2021-09-20 9:35AM EDT | 2022-12-16 | 1,521.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX231215C15200000 | 2021-09-07 1:54PM EDT | 2023-12-15 | 2,375.05 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927P15200000 | 2021-09-24 4:11PM EDT | 2021-09-27 | 19.44 | 0.00 | 0.00 | 0.00 | - | 63 | 0 | 3.13% |
| NDXP210929P15200000 | 2021-09-24 2:09PM EDT | 2021-09-29 | 70.20 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NDXP211001P15200000 | 2021-09-24 3:50PM EDT | 2021-10-01 | 73.46 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 1.56% |
| NDXP211004P15200000 | 2021-09-24 3:37PM EDT | 2021-10-04 | 96.45 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| NDXP211006P15200000 | 2021-09-24 9:47AM EDT | 2021-10-06 | 176.20 | 0.00 | 0.00 | -40.07 | -18.53% | 1 | 0 | 0.78% |
| NDXP211008P15200000 | 2021-09-24 2:39PM EDT | 2021-10-08 | 149.88 | 0.00 | 0.00 | -121.12 | -44.69% | 2 | 0 | 0.78% |
| NDXP211011P15200000 | 2021-09-24 1:04PM EDT | 2021-10-11 | 163.25 | 0.00 | 0.00 | +163.25 | - | 2 | 0 | 0.78% |
| NDXP211013P15200000 | 2021-09-24 3:45PM EDT | 2021-10-13 | 159.12 | 0.00 | 0.00 | -167.29 | -51.25% | 4 | 0 | 0.78% |
| NDX211015P15200000 | 2021-09-24 3:22PM EDT | 2021-10-15 | 180.85 | 0.00 | 0.00 | -15.81 | -8.04% | 9 | 0 | 0.78% |
| NDXP211018P15200000 | 2021-09-23 12:04PM EDT | 2021-10-18 | 232.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP211020P15200000 | 2021-09-24 12:28PM EDT | 2021-10-20 | 231.10 | 0.00 | 0.00 | -5.40 | -2.28% | 60 | 0 | 0.78% |
| NDXP211022P15200000 | 2021-09-22 2:37PM EDT | 2021-10-22 | 343.10 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.78% |
| NDXP211025P15200000 | 2021-09-23 1:38PM EDT | 2021-10-25 | 250.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP211027P15200000 | 2021-09-23 11:55AM EDT | 2021-10-27 | 287.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDXP211029P15200000 | 2021-09-22 2:37PM EDT | 2021-10-29 | 390.90 | 0.00 | 0.00 | 0.00 | - | 76 | 0 | 0.39% |
| NDXP211105P15200000 | 2021-09-22 2:04PM EDT | 2021-11-05 | 432.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NDX211119P15200000 | 2021-09-24 4:05PM EDT | 2021-11-19 | 389.00 | 0.00 | 0.00 | -6.75 | -1.71% | 30 | 0 | 0.39% |
| NDX211217P15200000 | 2021-09-20 9:35AM EDT | 2021-12-17 | 680.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NDX220121P15200000 | 2021-09-22 2:40PM EDT | 2022-01-21 | 742.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NDX220218P15200000 | 2021-09-24 10:01AM EDT | 2022-02-18 | 784.30 | 0.00 | 0.00 | +20.90 | +2.74% | 2 | 0 | 0.20% |
| NDX220318P15200000 | 2021-09-16 1:34PM EDT | 2022-03-18 | 836.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NDX220617P15200000 | 2021-09-23 10:03AM EDT | 2022-06-17 | 1,113.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
| NDX221216P15200000 | 2021-09-16 9:36AM EDT | 2022-12-16 | 1,487.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.20% |
| NDX231215P15200000 | 2021-09-20 12:11AM EDT | 2023-12-15 | 1,969.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
© 2021 Verizon Media. All rights reserved.
