NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,070.21+58.02 (+0.39%)
As of 9:36AM EDT. Market open.
Strike:15525.00
Callsfor22 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210922C15525000 | 2021-09-20 1:22PM EDT | 2021-09-22 | 3.95 | 0.00 | 0.00 | 0.00 | - | 8 | 13 | 6.25% |
| NDXP210924C15525000 | 2021-09-20 3:17PM EDT | 2021-09-24 | 7.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 6.25% |
| NDXP210927C15525000 | 2021-09-20 2:43PM EDT | 2021-09-27 | 11.40 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| NDXP210929C15525000 | 2021-09-20 2:58PM EDT | 2021-09-29 | 18.42 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 3.13% |
| NDXP211001C15525000 | 2021-09-20 1:49PM EDT | 2021-10-01 | 34.53 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDXP211008C15525000 | 2021-09-20 9:30AM EDT | 2021-10-08 | 85.07 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDX211015C15525000 | 2021-09-20 3:46PM EDT | 2021-10-15 | 83.13 | 0.00 | 0.00 | 0.00 | - | 8 | 366 | 1.56% |
| NDXP211029C15525000 | 2021-09-20 1:08PM EDT | 2021-10-29 | 156.77 | 0.00 | 0.00 | 0.00 | - | 1 | 12 | 1.56% |
| NDX211119C15525000 | 2021-09-20 1:49PM EDT | 2021-11-19 | 247.42 | 0.00 | 0.00 | 0.00 | - | 3 | 35 | 1.56% |
| NDX211217C15525000 | 2021-09-20 12:20PM EDT | 2021-12-17 | 358.06 | 0.00 | 0.00 | 0.00 | - | 1 | 27 | 0.78% |
| NDX220121C15525000 | 2021-09-09 11:32AM EDT | 2022-01-21 | 806.40 | 0.00 | 0.00 | 0.00 | - | 5 | 12 | 0.78% |
| NDX220617C15525000 | 2021-09-20 12:10AM EDT | 2022-06-17 | 1,112.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
| NDX220916C15525000 | 2021-09-02 11:00AM EDT | 2022-09-16 | 1,433.70 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.39% |
Putsfor22 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210922P15525000 | 2021-09-20 2:20PM EDT | 2021-09-22 | 638.83 | 0.00 | 0.00 | 0.00 | - | 16 | 18 | 0.00% |
| NDXP210924P15525000 | 2021-09-17 9:35AM EDT | 2021-09-24 | 175.75 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP210927P15525000 | 2021-09-10 3:42PM EDT | 2021-09-27 | 251.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP210929P15525000 | 2021-09-14 2:38PM EDT | 2021-09-29 | 288.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP211004P15525000 | 2021-09-14 2:34PM EDT | 2021-10-04 | 316.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP211006P15525000 | 2021-09-09 1:30PM EDT | 2021-10-06 | 251.45 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NDXP211008P15525000 | 2021-09-15 12:51PM EDT | 2021-10-08 | 288.80 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 0.00% |
| NDX211015P15525000 | 2021-09-16 11:25AM EDT | 2021-10-15 | 354.00 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 0.00% |
| NDXP211022P15525000 | 2021-08-30 10:04AM EDT | 2021-10-22 | 372.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP211029P15525000 | 2021-09-20 12:08AM EDT | 2021-10-29 | 476.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP211105P15525000 | 2021-09-20 12:09AM EDT | 2021-11-05 | 384.82 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX211119P15525000 | 2021-09-14 11:20AM EDT | 2021-11-19 | 533.10 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX220121P15525000 | 2021-09-17 3:55PM EDT | 2022-01-21 | 808.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX220218P15525000 | 2021-08-31 9:34AM EDT | 2022-02-18 | 842.30 | 0.00 | 0.00 | 0.00 | - | - | 6 | 0.00% |
© 2021 Verizon Media. All rights reserved.
