NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,329.68+13.10 (+0.09%)
At close: 5:15PM EDT
Strike:15300.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927C15300000 | 2021-09-24 3:55PM EDT | 2021-09-27 | 74.45 | 66.20 | 76.30 | -28.30 | -27.54% | 42 | 43 | 10.89% |
| NDXP210929C15300000 | 2021-09-24 3:49PM EDT | 2021-09-29 | 116.70 | 103.90 | 113.70 | -29.90 | -20.40% | 25 | 17 | 13.72% |
| NDXP211001C15300000 | 2021-09-24 3:59PM EDT | 2021-10-01 | 139.70 | 133.10 | 142.00 | -22.90 | -14.08% | 36 | 29 | 14.96% |
| NDXP211004C15300000 | 2021-09-24 11:52AM EDT | 2021-10-04 | 125.05 | 148.30 | 155.40 | -37.54 | -23.09% | 7 | 18 | 13.85% |
| NDXP211008C15300000 | 2021-09-24 2:39PM EDT | 2021-10-08 | 175.32 | 191.10 | 200.00 | -45.18 | -20.49% | 3 | 11 | 15.44% |
| NDXP211011C15300000 | 2021-09-24 11:15AM EDT | 2021-10-11 | 171.10 | 203.50 | 210.30 | -57.25 | -25.07% | 3 | 1 | 14.79% |
| NDX211015C15300000 | 2021-09-24 3:43PM EDT | 2021-10-15 | 238.82 | 234.20 | 242.00 | -10.18 | -4.09% | 1 | 43 | 15.48% |
| NDXP211018C15300000 | 2021-09-24 1:34PM EDT | 2021-10-18 | 232.90 | 251.70 | 258.50 | +27.50 | +13.39% | 5 | 58 | 15.53% |
| NDXP211105C15300000 | 2021-09-20 11:43AM EDT | 2021-11-05 | 308.57 | 377.40 | 383.40 | 0.00 | - | 2 | 6 | 17.77% |
| NDX211119C15300000 | 2021-09-24 3:46PM EDT | 2021-11-19 | 445.83 | 438.30 | 446.20 | -1.71 | -0.38% | 14 | 37 | 18.02% |
| NDX211217C15300000 | 2021-09-23 12:15PM EDT | 2021-12-17 | 567.10 | 562.60 | 570.40 | 0.00 | - | 183 | 333 | 18.95% |
| NDX220121C15300000 | 2021-08-25 11:20AM EDT | 2022-01-21 | 799.00 | 697.50 | 706.10 | 0.00 | - | 10 | 14 | 19.82% |
| NDX220318C15300000 | 2021-08-18 3:55PM EDT | 2022-03-18 | 741.20 | 908.20 | 954.00 | 0.00 | - | 70 | 56 | 22.21% |
| NDX220617C15300000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 1,052.70 | 1,136.80 | 1,163.00 | 0.00 | - | 20 | 58 | 22.03% |
| NDX220916C15300000 | 2021-08-25 5:29PM EDT | 2022-09-16 | 891.25 | 1,331.70 | 1,376.70 | 0.00 | - | 2 | 0 | 22.57% |
| NDX221216C15300000 | 2021-08-25 11:20AM EDT | 2022-12-16 | 1,531.20 | 1,495.80 | 1,553.20 | 0.00 | - | 10 | 15 | 22.77% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927P15300000 | 2021-09-24 4:04PM EDT | 2021-09-27 | 44.25 | 38.70 | 46.30 | -30.75 | -41.00% | 40 | 36 | 10.83% |
| NDXP210929P15300000 | 2021-09-24 4:02PM EDT | 2021-09-29 | 80.85 | 76.10 | 84.80 | -38.12 | -32.04% | 36 | 10 | 13.84% |
| NDXP211001P15300000 | 2021-09-24 4:03PM EDT | 2021-10-01 | 110.70 | 104.90 | 113.90 | -25.90 | -18.96% | 24 | 35 | 15.15% |
| NDXP211004P15300000 | 2021-09-24 12:19PM EDT | 2021-10-04 | 149.75 | 122.00 | 128.60 | -9.08 | -5.72% | 10 | 12 | 14.14% |
| NDXP211006P15300000 | 2021-09-23 2:57PM EDT | 2021-10-06 | 160.00 | 145.60 | 152.70 | 0.00 | - | 2 | 3 | 15.09% |
| NDXP211008P15300000 | 2021-09-24 2:39PM EDT | 2021-10-08 | 185.89 | 165.40 | 173.80 | -12.81 | -6.45% | 11 | 26 | 15.74% |
| NDXP211011P15300000 | 2021-09-22 10:26AM EDT | 2021-10-11 | 337.56 | 178.40 | 185.30 | 0.00 | - | 1 | 3 | 15.16% |
| NDX211015P15300000 | 2021-09-23 3:58PM EDT | 2021-10-15 | 236.60 | 207.70 | 215.30 | 0.00 | - | 48 | 49 | 15.69% |
| NDXP211018P15300000 | 2021-09-24 2:25PM EDT | 2021-10-18 | 245.33 | 225.10 | 232.20 | -22.27 | -8.32% | 8 | 2 | 15.75% |
| NDXP211022P15300000 | 2021-09-23 3:49PM EDT | 2021-10-22 | 274.65 | 258.90 | 266.90 | 0.00 | - | 38 | 15 | 16.64% |
| NDXP211029P15300000 | 2021-09-23 3:49PM EDT | 2021-10-29 | 323.66 | 308.70 | 317.60 | 0.00 | - | 66 | 28 | 17.57% |
| NDXP211105P15300000 | 2021-09-23 11:36AM EDT | 2021-11-05 | 390.60 | 352.80 | 359.70 | 0.00 | - | 6 | 14 | 18.07% |
| NDX211119P15300000 | 2021-09-24 3:46PM EDT | 2021-11-19 | 416.56 | 419.70 | 428.20 | -23.89 | -5.42% | 16 | 42 | 18.52% |
| NDX211217P15300000 | 2021-09-23 12:15PM EDT | 2021-12-17 | 577.10 | 545.70 | 554.10 | 0.00 | - | 183 | 205 | 19.42% |
| NDX220121P15300000 | 2021-09-23 11:29AM EDT | 2022-01-21 | 699.57 | 671.30 | 680.20 | 0.00 | - | 10 | 39 | 19.94% |
| NDX220218P15300000 | 2021-09-24 1:05PM EDT | 2022-02-18 | 801.41 | 779.80 | 789.10 | +16.29 | +2.07% | 10 | 11 | 20.76% |
| NDX220318P15300000 | 2021-09-23 3:16PM EDT | 2022-03-18 | 886.50 | 873.90 | 883.80 | 0.00 | - | 6 | 20 | 21.27% |
| NDX220617P15300000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 2,161.60 | 1,128.30 | 1,154.30 | 0.00 | - | - | 10 | 22.46% |
| NDX221216P15300000 | 2021-08-25 11:20AM EDT | 2022-12-16 | 1,520.40 | 1,492.90 | 1,543.30 | 0.00 | - | 10 | 12 | 23.10% |
© 2021 Verizon Media. All rights reserved.
