NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,770.30-434.52 (-2.86%)
At close: 5:15PM EDT
Strike:15875.00
Callsfor29 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210929C15875000 | 2021-09-28 11:59AM EDT | 2021-09-29 | 0.42 | 0.00 | 0.45 | +0.07 | +20.00% | 2 | 15 | 51.22% |
| NDXP211001C15875000 | 2021-09-28 10:43AM EDT | 2021-10-01 | 1.02 | 0.75 | 1.85 | -2.15 | -67.82% | 1 | 4 | 34.82% |
| NDXP211004C15875000 | 2021-09-24 10:53AM EDT | 2021-10-04 | 4.43 | 1.50 | 2.80 | 0.00 | - | 1 | 7 | 26.05% |
| NDXP211006C15875000 | 2021-09-22 9:38AM EDT | 2021-10-06 | 8.50 | 2.80 | 4.20 | 0.00 | - | - | 1 | 23.95% |
| NDXP211008C15875000 | 2021-09-24 12:13PM EDT | 2021-10-08 | 10.42 | 4.00 | 5.50 | 0.00 | - | 100 | 117 | 22.35% |
| NDXP211011C15875000 | 2021-09-28 9:42AM EDT | 2021-10-11 | 4.65 | 4.70 | 6.30 | -3.00 | -39.22% | 1 | 2 | 20.05% |
| NDX211015C15875000 | 2021-09-28 9:36AM EDT | 2021-10-15 | 8.00 | 7.00 | 8.70 | -13.36 | -62.55% | 1 | 37 | 18.54% |
| NDXP211022C15875000 | 2021-09-24 11:27AM EDT | 2021-10-22 | 36.50 | 12.70 | 15.00 | 0.00 | - | 1 | 4 | 17.34% |
| NDXP211029C15875000 | 2021-09-27 11:32AM EDT | 2021-10-29 | 45.30 | 22.00 | 24.70 | 0.00 | - | 1 | 20 | 17.02% |
| NDX211119C15875000 | 2021-09-22 11:28AM EDT | 2021-11-19 | 137.18 | 58.00 | 61.10 | 0.00 | - | 2 | 11 | 16.74% |
| NDX211217C15875000 | 2021-09-28 3:26PM EDT | 2021-12-17 | 138.30 | 130.10 | 133.50 | -63.43 | -31.44% | 1 | 12 | 17.65% |
| NDX220121C15875000 | 2021-09-20 12:10AM EDT | 2022-01-21 | 461.70 | 225.50 | 231.00 | 0.00 | - | - | 12 | 18.57% |
| NDX220218C15875000 | 2021-09-15 10:23AM EDT | 2022-02-18 | 554.30 | 307.90 | 315.20 | 0.00 | - | 1 | 4 | 19.36% |
| NDX220318C15875000 | 2021-09-10 10:29AM EDT | 2022-03-18 | 801.20 | 389.20 | 394.90 | 0.00 | - | 2 | 6 | 19.94% |
Putsfor29 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211008P15875000 | 2021-09-15 11:35AM EDT | 2021-10-08 | 557.12 | 1,095.40 | 1,124.00 | 0.00 | - | 1 | 0 | 28.35% |
| NDX211015P15875000 | 2021-09-23 10:57AM EDT | 2021-10-15 | 574.45 | 1,095.80 | 1,126.40 | 0.00 | - | - | 6 | 22.33% |
| NDX211217P15875000 | 2021-08-25 5:28PM EDT | 2021-12-17 | 1,452.20 | 813.40 | 825.30 | 0.00 | - | - | 1 | 0.00% |
| NDX220121P15875000 | 2021-08-26 10:22AM EDT | 2022-01-21 | 1,025.00 | 930.50 | 941.90 | 0.00 | - | 6 | 11 | 0.00% |
© 2021 Verizon Media. All rights reserved.
