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:15400.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927C15400000 | 2021-09-24 4:00PM EDT | 2021-09-27 | 25.00 | 0.00 | 0.00 | 0.00 | - | 115 | 0 | 1.56% |
| NDXP210929C15400000 | 2021-09-23 3:58PM EDT | 2021-09-29 | 73.55 | 0.00 | 0.00 | 0.00 | - | 23 | 0 | 0.78% |
| NDXP211001C15400000 | 2021-09-24 3:45PM EDT | 2021-10-01 | 85.60 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.78% |
| NDXP211004C15400000 | 2021-09-24 3:37PM EDT | 2021-10-04 | 92.85 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 0.78% |
| NDXP211006C15400000 | 2021-09-24 9:32AM EDT | 2021-10-06 | 99.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP211008C15400000 | 2021-09-24 2:39PM EDT | 2021-10-08 | 120.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP211011C15400000 | 2021-09-22 10:40AM EDT | 2021-10-11 | 123.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NDXP211013C15400000 | 2021-09-21 11:15AM EDT | 2021-10-13 | 141.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NDX211015C15400000 | 2021-09-24 3:09PM EDT | 2021-10-15 | 160.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP211018C15400000 | 2021-09-24 1:01PM EDT | 2021-10-18 | 178.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP211020C15400000 | 2021-09-24 11:35AM EDT | 2021-10-20 | 177.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP211022C15400000 | 2021-09-24 10:44AM EDT | 2021-10-22 | 200.80 | 0.00 | 0.00 | 0.00 | - | 49 | 0 | 0.39% |
| NDXP211025C15400000 | 2021-09-24 2:14PM EDT | 2021-10-25 | 213.90 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.39% |
| NDXP211027C15400000 | 2021-09-24 12:32PM EDT | 2021-10-27 | 246.98 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDXP211029C15400000 | 2021-09-21 10:08AM EDT | 2021-10-29 | 227.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX211119C15400000 | 2021-09-24 2:07PM EDT | 2021-11-19 | 358.86 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.20% |
| NDX211217C15400000 | 2021-09-24 11:54AM EDT | 2021-12-17 | 479.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.20% |
| NDX220121C15400000 | 2021-09-15 3:38PM EDT | 2022-01-21 | 795.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.20% |
| NDX220318C15400000 | 2021-09-24 10:05AM EDT | 2022-03-18 | 813.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.10% |
| NDX220520C15400000 | 2021-09-20 12:53PM EDT | 2022-05-20 | 896.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| NDX220617C15400000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 1,074.74 | 1,079.60 | 1,105.50 | 0.00 | - | 21 | 21 | 21.90% |
| NDX221216C15400000 | 2021-09-07 2:01PM EDT | 2022-12-16 | 1,732.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| NDX231215C15400000 | 2021-09-14 12:50PM EDT | 2023-12-15 | 2,156.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.05% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927P15400000 | 2021-09-24 3:55PM EDT | 2021-09-27 | 92.32 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NDXP210929P15400000 | 2021-09-24 3:47PM EDT | 2021-09-29 | 117.22 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP211001P15400000 | 2021-09-24 4:12PM EDT | 2021-10-01 | 153.30 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDXP211004P15400000 | 2021-09-23 10:31AM EDT | 2021-10-04 | 196.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP211006P15400000 | 2021-09-22 4:09PM EDT | 2021-10-06 | 328.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP211008P15400000 | 2021-09-24 9:36AM EDT | 2021-10-08 | 296.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP211011P15400000 | 2021-09-20 12:57PM EDT | 2021-10-11 | 563.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211013P15400000 | 2021-09-20 12:08AM EDT | 2021-10-13 | 313.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX211015P15400000 | 2021-09-24 3:24PM EDT | 2021-10-15 | 249.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP211022P15400000 | 2021-09-23 10:50AM EDT | 2021-10-22 | 320.95 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDXP211029P15400000 | 2021-09-23 10:50AM EDT | 2021-10-29 | 369.21 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NDXP211105P15400000 | 2021-09-20 12:09AM EDT | 2021-11-05 | 419.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX211119P15400000 | 2021-09-24 2:07PM EDT | 2021-11-19 | 485.31 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDX211217P15400000 | 2021-09-17 10:14AM EDT | 2021-12-17 | 611.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220121P15400000 | 2021-09-24 2:22PM EDT | 2022-01-21 | 734.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220218P15400000 | 2021-08-25 5:29PM EDT | 2022-02-18 | 1,078.07 | 819.30 | 829.00 | 0.00 | - | - | 1 | 20.56% |
| NDX220318P15400000 | 2021-09-23 3:26PM EDT | 2022-03-18 | 922.90 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX220520P15400000 | 2021-09-20 12:53PM EDT | 2022-05-20 | 1,358.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX220617P15400000 | 2021-09-02 11:13AM EDT | 2022-06-17 | 1,103.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX221216P15400000 | 2021-09-08 9:55AM EDT | 2022-12-16 | 1,510.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX231215P15400000 | 2021-09-16 9:37AM EDT | 2023-12-15 | 2,056.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
