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:15500.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927C15500000 | 2021-09-24 4:14PM EDT | 2021-09-27 | 7.02 | 5.20 | 8.00 | -15.12 | -68.29% | 62 | 50 | 10.17% |
| NDXP210929C15500000 | 2021-09-24 3:43PM EDT | 2021-09-29 | 27.00 | 24.10 | 28.70 | -10.60 | -28.19% | 45 | 49 | 12.39% |
| NDXP211001C15500000 | 2021-09-24 4:14PM EDT | 2021-10-01 | 45.40 | 42.00 | 47.50 | -12.61 | -21.74% | 22 | 58 | 13.24% |
| NDXP211004C15500000 | 2021-09-24 3:20PM EDT | 2021-10-04 | 47.75 | 52.50 | 57.40 | -29.63 | -38.29% | 1 | 18 | 12.23% |
| NDXP211008C15500000 | 2021-09-24 3:10PM EDT | 2021-10-08 | 77.31 | 86.60 | 92.30 | -7.99 | -9.37% | 1 | 29 | 13.58% |
| NDXP211011C15500000 | 2021-09-23 3:13PM EDT | 2021-10-11 | 117.45 | 96.40 | 101.80 | 0.00 | - | 9 | 9 | 13.10% |
| NDXP211013C15500000 | 2021-09-22 9:41AM EDT | 2021-10-13 | 85.15 | 113.10 | 118.40 | 0.00 | - | 1 | 57 | 13.66% |
| NDX211015C15500000 | 2021-09-24 3:54PM EDT | 2021-10-15 | 126.80 | 124.00 | 129.40 | -11.00 | -7.98% | 2 | 126 | 13.78% |
| NDXP211029C15500000 | 2021-09-24 10:50AM EDT | 2021-10-29 | 191.95 | 219.90 | 226.00 | +13.35 | +7.47% | 1 | 11 | 15.94% |
| NDX211119C15500000 | 2021-09-24 3:27PM EDT | 2021-11-19 | 316.23 | 320.00 | 326.90 | -18.47 | -5.52% | 21 | 243 | 16.87% |
| NDX211217C15500000 | 2021-09-23 4:05PM EDT | 2021-12-17 | 451.00 | 444.00 | 451.10 | 0.00 | - | 256 | 4,711 | 18.03% |
| NDX220121C15500000 | 2021-09-08 12:12PM EDT | 2022-01-21 | 803.90 | 578.70 | 586.70 | 0.00 | - | 40 | 83 | 19.04% |
| NDX220218C15500000 | 2021-08-25 5:28PM EDT | 2022-02-18 | 606.65 | 681.90 | 690.40 | 0.00 | - | 7 | 8 | 19.80% |
| NDX220318C15500000 | 2021-09-17 12:21PM EDT | 2022-03-18 | 835.95 | 774.80 | 784.00 | 0.00 | - | 1 | 46 | 20.36% |
| NDX220414C15500000 | 2021-09-20 3:11PM EDT | 2022-04-14 | 729.10 | 857.00 | 871.20 | 0.00 | - | 1 | 0 | 20.86% |
| NDX220520C15500000 | 2021-09-08 12:12PM EDT | 2022-05-20 | 1,172.50 | 954.20 | 974.00 | 0.00 | - | - | 40 | 21.30% |
| NDX220617C15500000 | 2021-09-17 9:53AM EDT | 2022-06-17 | 1,129.00 | 1,023.20 | 1,048.80 | 0.00 | - | 30 | 333 | 21.58% |
| NDX220916C15500000 | 2021-08-23 11:15AM EDT | 2022-09-16 | 1,222.40 | 1,219.80 | 1,264.00 | 0.00 | - | 20 | 37 | 22.19% |
| NDX221216C15500000 | 2021-09-20 10:58AM EDT | 2022-12-16 | 1,307.00 | 1,387.50 | 1,443.40 | 0.00 | - | 20 | 20 | 22.46% |
| NDX231215C15500000 | 2021-08-18 3:20PM EDT | 2023-12-15 | 1,731.50 | 1,726.00 | 2,276.00 | 0.00 | - | 7 | 8 | 25.88% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927P15500000 | 2021-09-24 1:13PM EDT | 2021-09-27 | 200.38 | 168.10 | 186.80 | -17.07 | -7.85% | 2 | 10 | 12.85% |
| NDXP210929P15500000 | 2021-09-23 3:52PM EDT | 2021-09-29 | 218.15 | 188.50 | 206.10 | 0.00 | - | 1 | 31 | 13.67% |
| NDXP211001P15500000 | 2021-09-24 3:40PM EDT | 2021-10-01 | 211.22 | 208.50 | 223.70 | -18.02 | -7.86% | 5 | 50 | 14.07% |
| NDXP211004P15500000 | 2021-09-24 1:13PM EDT | 2021-10-04 | 247.70 | 218.90 | 235.60 | -206.88 | -45.51% | 1 | 3 | 13.12% |
| NDXP211006P15500000 | 2021-09-20 10:14AM EDT | 2021-10-06 | 522.75 | 238.70 | 253.10 | 0.00 | - | 1 | 3 | 13.73% |
| NDXP211008P15500000 | 2021-09-24 9:36AM EDT | 2021-10-08 | 355.65 | 256.40 | 269.60 | +89.95 | +33.85% | 5 | 14 | 14.21% |
| NDX211015P15500000 | 2021-09-24 3:24PM EDT | 2021-10-15 | 298.39 | 293.20 | 305.40 | -4.31 | -1.42% | 3 | 73 | 14.19% |
| NDXP211022P15500000 | 2021-09-14 3:56PM EDT | 2021-10-22 | 404.19 | 342.30 | 352.60 | 0.00 | - | 2 | 7 | 15.19% |
| NDXP211029P15500000 | 2021-09-20 12:08AM EDT | 2021-10-29 | 403.10 | 389.80 | 400.80 | 0.00 | - | - | 2 | 16.19% |
| NDX211119P15500000 | 2021-09-24 3:27PM EDT | 2021-11-19 | 508.04 | 500.10 | 510.00 | -3.58 | -0.70% | 20 | 88 | 17.42% |
| NDX211217P15500000 | 2021-09-24 2:33PM EDT | 2021-12-17 | 649.65 | 626.00 | 635.50 | +4.65 | +0.72% | 9 | 4,715 | 18.52% |
| NDX220121P15500000 | 2021-09-08 12:12PM EDT | 2022-01-21 | 739.30 | 751.40 | 761.10 | 0.00 | - | 40 | 49 | 19.17% |
| NDX220218P15500000 | 2021-08-31 1:26PM EDT | 2022-02-18 | 825.85 | 860.90 | 871.00 | 0.00 | - | 2 | 6 | 20.08% |
| NDX220318P15500000 | 2021-09-21 12:30PM EDT | 2022-03-18 | 1,132.48 | 955.70 | 966.30 | 0.00 | - | 1 | 8 | 20.66% |
| NDX220520P15500000 | 2021-09-08 12:12PM EDT | 2022-05-20 | 1,128.70 | 1,142.00 | 1,163.20 | 0.00 | - | - | 40 | 21.71% |
| NDX220617P15500000 | 2021-09-01 2:23PM EDT | 2022-06-17 | 1,124.42 | 1,212.70 | 1,239.50 | 0.00 | - | 1 | 3 | 21.99% |
| NDX220916P15500000 | 2021-09-07 2:52PM EDT | 2022-09-16 | 1,348.91 | 1,412.70 | 1,457.80 | 0.00 | - | 5 | 4 | 22.60% |
| NDX221216P15500000 | 2021-09-20 10:58AM EDT | 2022-12-16 | 1,823.00 | 1,579.90 | 1,633.00 | 0.00 | - | 20 | 138 | 22.77% |
| NDX231215P15500000 | 2021-09-21 10:09AM EDT | 2023-12-15 | 2,305.00 | 1,881.20 | 2,431.20 | 0.00 | - | 1 | 4 | 25.75% |
© 2021 Verizon Media. All rights reserved.
