NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,333.47-182.44 (-1.18%)
At close: 5:15PM EDT
Strike:15675.00
Callsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210917C15675000 | 2021-09-16 3:25PM EDT | 2021-09-17 | 0.92 | 0.00 | 0.00 | 0.00 | - | 26 | 37 | 6.25% |
| NDXP210920C15675000 | 2021-09-17 1:17PM EDT | 2021-09-20 | 2.82 | 0.00 | 11.00 | -3.39 | -54.59% | 13 | 126 | 15.83% |
| NDXP210922C15675000 | 2021-09-15 3:30PM EDT | 2021-09-22 | 20.90 | 2.75 | 18.40 | 0.00 | - | 1 | 7 | 14.93% |
| NDXP210924C15675000 | 2021-09-16 3:16PM EDT | 2021-09-24 | 22.40 | 9.20 | 21.50 | -31.10 | -58.13% | 2 | 21 | 13.57% |
| NDXP210927C15675000 | 2021-09-16 12:57PM EDT | 2021-09-27 | 43.91 | 15.30 | 34.40 | 0.00 | - | 2 | 24 | 13.57% |
| NDXP210929C15675000 | 2021-09-13 9:58AM EDT | 2021-09-29 | 54.50 | 26.00 | 42.40 | 0.00 | - | 7 | 4 | 13.51% |
| NDXP211001C15675000 | 2021-09-17 12:10PM EDT | 2021-10-01 | 55.33 | 38.40 | 51.40 | -16.17 | -22.62% | 2 | 21 | 13.59% |
| NDXP211004C15675000 | 2021-09-10 3:13PM EDT | 2021-10-04 | 169.97 | 47.40 | 59.60 | 0.00 | - | 4 | 1 | 13.21% |
| NDXP211008C15675000 | 2021-09-17 10:28AM EDT | 2021-10-08 | 102.43 | 69.10 | 82.90 | +4.03 | +4.10% | 1 | 24 | 13.91% |
| NDX211015C15675000 | 2021-09-17 2:34PM EDT | 2021-10-15 | 107.30 | 98.80 | 116.40 | -63.37 | -37.13% | 12 | 406 | 14.40% |
| NDXP211022C15675000 | 2021-09-10 10:47AM EDT | 2021-10-22 | 158.80 | 139.10 | 153.10 | -64.60 | -28.92% | 3 | 5 | 15.07% |
| NDX211119C15675000 | 2021-09-13 10:12AM EDT | 2021-11-19 | 347.50 | 268.20 | 288.20 | 0.00 | - | 14 | 36 | 16.91% |
| NDX211217C15675000 | 2021-09-16 1:52PM EDT | 2021-12-17 | 463.40 | 384.70 | 402.00 | 0.00 | - | 1 | 0 | 17.91% |
| NDX220121C15675000 | 2021-08-25 5:28PM EDT | 2022-01-21 | 505.10 | 501.20 | 547.60 | 0.00 | - | 4 | 0 | 19.33% |
Putsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210917P15675000 | 2021-09-15 12:24PM EDT | 2021-09-17 | 299.40 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NDXP210920P15675000 | 2021-09-16 3:29PM EDT | 2021-09-20 | 179.00 | 352.10 | 373.00 | 0.00 | - | 1 | 3 | 21.80% |
| NDXP210922P15675000 | 2021-09-15 2:15PM EDT | 2021-09-22 | 229.10 | 360.70 | 381.20 | 0.00 | - | 1 | 24 | 19.39% |
| NDXP210927P15675000 | 2021-09-14 10:33AM EDT | 2021-09-27 | 296.58 | 377.20 | 397.40 | 0.00 | - | 1 | 2 | 16.44% |
| NDXP210929P15675000 | 2021-09-08 3:43PM EDT | 2021-09-29 | 257.60 | 387.40 | 408.70 | 0.00 | - | - | 2 | 16.40% |
| NDXP211001P15675000 | 2021-09-10 3:12PM EDT | 2021-10-01 | 323.50 | 402.10 | 423.40 | 0.00 | - | 4 | 11 | 16.75% |
| NDXP211008P15675000 | 2021-09-10 11:29AM EDT | 2021-10-08 | 344.20 | 433.10 | 454.60 | 0.00 | - | 2 | 22 | 16.29% |
| NDX211015P15675000 | 2021-09-09 9:39AM EDT | 2021-10-15 | 324.10 | 460.50 | 482.00 | 0.00 | - | 6 | 3 | 15.99% |
| NDXP211022P15675000 | 2021-09-03 1:30PM EDT | 2021-10-22 | 379.85 | 487.00 | 533.90 | 0.00 | - | 1 | 1 | 17.30% |
| NDX211119P15675000 | 2021-09-08 10:10AM EDT | 2021-11-19 | 526.78 | 626.90 | 672.20 | 0.00 | - | 3 | 13 | 18.63% |
| NDX211217P15675000 | 2021-09-07 1:10PM EDT | 2021-12-17 | 686.90 | 745.10 | 791.80 | +61.60 | +9.85% | 2 | 10 | 19.52% |
| NDX220121P15675000 | 2021-09-08 10:16AM EDT | 2022-01-21 | 769.40 | 864.60 | 910.90 | 0.00 | - | 10 | 18 | 19.96% |
| NDX220218P15675000 | 2021-09-08 10:16AM EDT | 2022-02-18 | 876.40 | 970.30 | 1,018.10 | 0.00 | - | - | 15 | 20.77% |
| NDX220617P15675000 | 2021-08-23 10:00AM EDT | 2022-06-17 | 1,418.60 | 1,328.10 | 1,378.00 | 0.00 | - | - | 2 | 22.43% |
© 2021 Verizon Media. All rights reserved.
