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:15600.00
Callsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927C15600000 | 2021-09-24 4:00PM EDT | 2021-09-27 | 2.48 | 0.00 | 0.00 | 0.00 | - | 107 | 0 | 6.25% |
| NDXP210929C15600000 | 2021-09-24 4:14PM EDT | 2021-09-29 | 11.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP211001C15600000 | 2021-09-24 3:59PM EDT | 2021-10-01 | 22.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 3.13% |
| NDXP211004C15600000 | 2021-09-23 1:54PM EDT | 2021-10-04 | 47.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP211006C15600000 | 2021-09-23 3:19PM EDT | 2021-10-06 | 57.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP211008C15600000 | 2021-09-24 10:55AM EDT | 2021-10-08 | 41.08 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 1.56% |
| NDXP211011C15600000 | 2021-09-22 2:04PM EDT | 2021-10-11 | 58.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP211013C15600000 | 2021-09-20 2:02PM EDT | 2021-10-13 | 56.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDX211015C15600000 | 2021-09-24 3:43PM EDT | 2021-10-15 | 85.00 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NDXP211018C15600000 | 2021-09-22 11:30AM EDT | 2021-10-18 | 88.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP211022C15600000 | 2021-09-21 10:51AM EDT | 2021-10-22 | 104.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP211029C15600000 | 2021-09-21 1:33PM EDT | 2021-10-29 | 136.99 | 0.00 | 0.00 | 0.00 | - | 50 | 0 | 0.78% |
| NDXP211105C15600000 | 2021-09-24 10:14AM EDT | 2021-11-05 | 186.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX211119C15600000 | 2021-09-24 3:08PM EDT | 2021-11-19 | 253.79 | 0.00 | 0.00 | 0.00 | - | 99 | 0 | 0.78% |
| NDX211217C15600000 | 2021-09-24 11:53AM EDT | 2021-12-17 | 369.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX220121C15600000 | 2021-08-25 5:28PM EDT | 2022-01-21 | 504.42 | 523.10 | 530.80 | 0.00 | - | 10 | 10 | 18.82% |
| NDX220318C15600000 | 2021-09-21 11:51AM EDT | 2022-03-18 | 679.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX220414C15600000 | 2021-09-21 11:51AM EDT | 2022-04-14 | 761.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX220520C15600000 | 2021-09-03 1:29PM EDT | 2022-05-20 | 1,148.50 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.39% |
| NDX220617C15600000 | 2021-08-23 11:48AM EDT | 2022-06-17 | 993.70 | 968.30 | 993.60 | 0.00 | - | 1 | 2 | 21.43% |
| NDX220916C15600000 | 2021-09-15 10:59AM EDT | 2022-09-16 | 1,267.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX221216C15600000 | 2021-09-03 1:29PM EDT | 2022-12-16 | 1,591.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 0.39% |
Putsfor27 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210927P15600000 | 2021-09-24 2:43PM EDT | 2021-09-27 | 310.19 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP210929P15600000 | 2021-09-24 3:48PM EDT | 2021-09-29 | 267.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP211001P15600000 | 2021-09-24 9:38AM EDT | 2021-10-01 | 371.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP211004P15600000 | 2021-09-22 2:10PM EDT | 2021-10-04 | 444.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211006P15600000 | 2021-09-23 9:36AM EDT | 2021-10-06 | 431.86 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211008P15600000 | 2021-09-24 11:34AM EDT | 2021-10-08 | 410.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211011P15600000 | 2021-09-20 12:08AM EDT | 2021-10-11 | 309.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP211013P15600000 | 2021-09-23 9:36AM EDT | 2021-10-13 | 462.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX211015P15600000 | 2021-09-24 3:45PM EDT | 2021-10-15 | 350.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP211020P15600000 | 2021-09-20 11:45AM EDT | 2021-10-20 | 692.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP211022P15600000 | 2021-09-14 3:56PM EDT | 2021-10-22 | 450.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211029P15600000 | 2021-09-24 11:34AM EDT | 2021-10-29 | 520.51 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP211105P15600000 | 2021-09-24 10:14AM EDT | 2021-11-05 | 551.93 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX211119P15600000 | 2021-09-21 3:15PM EDT | 2021-11-19 | 746.06 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX211217P15600000 | 2021-09-24 9:53AM EDT | 2021-12-17 | 750.45 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.00% |
| NDX220121P15600000 | 2021-09-14 2:46PM EDT | 2022-01-21 | 843.15 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX220318P15600000 | 2021-09-20 11:12AM EDT | 2022-03-18 | 1,237.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220520P15600000 | 2021-09-03 1:29PM EDT | 2022-05-20 | 1,115.70 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 0.00% |
| NDX220617P15600000 | 2021-08-23 10:31AM EDT | 2022-06-17 | 1,363.80 | 1,257.10 | 1,284.40 | 0.00 | - | 2 | 3 | 21.85% |
| NDX221216P15600000 | 2021-09-07 3:54PM EDT | 2022-12-16 | 1,574.62 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX231215P15600000 | 2021-09-10 10:33AM EDT | 2023-12-15 | 2,056.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2021 Verizon Media. All rights reserved.
