NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:15825.00
Callsfor6 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211206C15825000 | 2021-12-03 3:59PM EST | 2021-12-06 | 77.47 | 64.90 | 71.10 | +77.47 | - | 13 | 1 | 36.19% |
| NDXP211208C15825000 | 2021-12-03 3:54PM EST | 2021-12-08 | 127.55 | 139.30 | 145.30 | +127.55 | - | 3 | 1 | 34.48% |
| NDXP211210C15825000 | 2021-12-03 11:14AM EST | 2021-12-10 | 186.70 | 184.00 | 190.80 | -68.60 | -26.87% | 3 | 4 | 33.02% |
| NDX211217C15825000 | 2021-12-03 3:23PM EST | 2021-12-17 | 267.58 | 276.00 | 281.50 | -180.52 | -40.29% | 3 | 30 | 29.37% |
| NDXP211223C15825000 | 2021-11-02 11:42AM EST | 2021-12-23 | 484.80 | 348.20 | 356.10 | 0.00 | - | - | 24 | 29.36% |
| NDX220121C15825000 | 2021-11-22 9:49AM EST | 2022-01-21 | 1,159.00 | 561.20 | 571.60 | 0.00 | - | 1 | 16 | 27.76% |
| NDX220218C15825000 | 2021-11-12 3:34PM EST | 2022-02-18 | 923.00 | 723.30 | 736.10 | 0.00 | - | 1 | 13 | 27.76% |
| NDX220318C15825000 | 2021-11-19 4:00PM EST | 2022-03-18 | 1,287.41 | 853.00 | 866.30 | 0.00 | - | 4 | 10 | 27.60% |
| NDX220617C15825000 | 2021-10-18 1:37AM EST | 2022-06-17 | 649.65 | 1,578.80 | 1,603.10 | 0.00 | - | - | 16 | 36.27% |
Putsfor6 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211206P15825000 | 2021-12-03 3:54PM EST | 2021-12-06 | 234.42 | 197.70 | 213.60 | +152.42 | +185.88% | 10 | 32 | 45.68% |
| NDXP211208P15825000 | 2021-12-03 3:34PM EST | 2021-12-08 | 309.11 | 271.50 | 287.40 | +161.01 | +108.72% | 9 | 9 | 39.71% |
| NDXP211210P15825000 | 2021-12-03 12:50PM EST | 2021-12-10 | 346.85 | 316.20 | 332.20 | +179.15 | +106.83% | 10 | 13 | 36.95% |
| NDXP211213P15825000 | 2021-12-03 11:05AM EST | 2021-12-13 | 373.80 | 342.70 | 358.50 | +373.80 | - | 3 | 1 | 32.07% |
| NDX211217P15825000 | 2021-12-03 10:23AM EST | 2021-12-17 | 379.50 | 410.70 | 426.80 | +126.20 | +49.82% | 2 | 35 | 32.23% |
| NDXP211223P15825000 | 2021-12-02 2:48PM EST | 2021-12-23 | 346.20 | 483.50 | 499.30 | 0.00 | - | 4 | 7 | 31.54% |
| NDXP211231P15825000 | 2021-12-03 12:43PM EST | 2021-12-31 | 558.25 | 544.50 | 560.30 | +558.25 | - | 2 | 4 | 29.90% |
| NDXP220114P15825000 | 2021-11-30 10:50AM EST | 2022-01-14 | 388.85 | 649.80 | 667.40 | +388.85 | - | - | 1 | 29.27% |
| NDX220121P15825000 | 2021-12-02 2:00PM EST | 2022-01-21 | 514.70 | 682.80 | 700.40 | 0.00 | - | 6 | 5 | 28.47% |
| NDX220218P15825000 | 2021-12-03 3:13PM EST | 2022-02-18 | 939.85 | 849.90 | 871.10 | +939.85 | - | 1 | 0 | 28.55% |
| NDX220414P15825000 | 2021-11-04 10:55AM EST | 2022-04-14 | 720.00 | 1,089.50 | 1,113.70 | 0.00 | - | - | 0 | 28.18% |
| NDX220617P15825000 | 2021-08-20 10:10AM EST | 2022-06-17 | 1,594.10 | 1,400.20 | 1,450.10 | 0.00 | - | 1 | 1 | 30.44% |
© 2021 Yahoo. All rights reserved.
