NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:08PM EST
Strike:15900.00
Callsfor1 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211201C15900000 | 2021-11-30 3:53PM EST | 2021-12-01 | 255.18 | 322.00 | 337.90 | -269.39 | -51.35% | 5 | 35 | 41.85% |
| NDXP211203C15900000 | 2021-11-30 3:34PM EST | 2021-12-03 | 317.12 | 366.60 | 380.60 | -255.58 | -44.63% | 3 | 2 | 36.59% |
| NDXP211206C15900000 | 2021-11-03 11:31AM EST | 2021-12-06 | 360.20 | 393.20 | 406.70 | 0.00 | - | - | 1 | 30.81% |
| NDXP211210C15900000 | 2021-11-24 1:02PM EST | 2021-12-10 | 562.04 | 465.50 | 474.40 | 0.00 | - | 8 | 7 | 30.98% |
| NDXP211215C15900000 | 2021-11-23 1:01PM EST | 2021-12-15 | 517.20 | 516.80 | 523.20 | 0.00 | - | - | 2 | 29.45% |
| NDX211217C15900000 | 2021-11-30 2:53PM EST | 2021-12-17 | 496.70 | 534.90 | 543.60 | -78.77 | -13.69% | 4 | 108 | 29.25% |
| NDXP211223C15900000 | 2021-11-02 11:27AM EST | 2021-12-23 | 440.65 | 590.80 | 599.90 | 0.00 | - | - | 2 | 28.84% |
| NDXP211231C15900000 | 2021-11-29 12:30PM EST | 2021-12-31 | 743.33 | 646.70 | 655.60 | 0.00 | - | 1 | 4 | 27.98% |
| NDX220121C15900000 | 2021-11-15 2:18PM EST | 2022-01-21 | 691.87 | 768.90 | 781.80 | 0.00 | - | 1 | 21 | 26.99% |
| NDX220218C15900000 | 2021-11-26 10:49AM EST | 2022-02-18 | 905.25 | 912.20 | 929.20 | 0.00 | - | 2 | 2 | 26.78% |
| NDX220318C15900000 | 2021-11-19 4:00PM EST | 2022-03-18 | 1,233.59 | 1,033.60 | 1,053.60 | 0.00 | - | 4 | 14 | 26.67% |
| NDX220414C15900000 | 2021-11-26 10:42AM EST | 2022-04-14 | 1,134.35 | 1,139.20 | 1,161.10 | 0.00 | - | 1 | 1 | 26.66% |
| NDX220520C15900000 | 2021-11-15 9:51AM EST | 2022-05-20 | 1,194.00 | 1,259.80 | 1,284.90 | 0.00 | - | 5 | 10 | 26.54% |
| NDX220617C15900000 | 2021-11-04 9:57AM EST | 2022-06-17 | 1,347.14 | 1,344.70 | 1,377.30 | 0.00 | - | 3 | 39 | 26.58% |
| NDX220715C15900000 | 2021-11-04 10:58AM EST | 2022-07-15 | 1,395.70 | 1,420.80 | 1,460.60 | 0.00 | - | - | 25 | 26.56% |
| NDX220916C15900000 | 2021-09-02 10:00AM EST | 2022-09-16 | 1,224.70 | 769.00 | 808.60 | 0.00 | - | 6 | 10 | 11.98% |
| NDX221216C15900000 | 2021-11-02 9:00AM EST | 2022-12-16 | 1,532.60 | 1,786.60 | 1,860.10 | 0.00 | - | 20 | 23 | 26.68% |
| NDX230120C15900000 | 2021-09-21 9:09AM EST | 2023-01-20 | 1,179.00 | 1,075.60 | 1,378.90 | 0.00 | - | - | 1 | 18.43% |
| NDX231215C15900000 | 2021-09-08 9:02AM EST | 2023-12-15 | 1,993.56 | 1,330.00 | 1,730.00 | 0.00 | - | 2 | 7 | 17.65% |
Putsfor1 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211201P15900000 | 2021-11-30 4:04PM EST | 2021-12-01 | 12.37 | 13.70 | 16.80 | +0.07 | +0.57% | 94 | 46 | 18.88% |
| NDXP211203P15900000 | 2021-11-30 4:00PM EST | 2021-12-03 | 63.77 | 58.90 | 62.80 | +27.66 | +76.60% | 91 | 43 | 22.82% |
| NDXP211206P15900000 | 2021-11-30 3:52PM EST | 2021-12-06 | 110.52 | 85.80 | 90.20 | +21.12 | +23.62% | 11 | 21 | 20.87% |
| NDXP211208P15900000 | 2021-11-29 9:57AM EST | 2021-12-08 | 103.55 | 122.70 | 126.60 | 0.00 | - | 1 | 6 | 22.44% |
| NDXP211210P15900000 | 2021-11-30 2:08PM EST | 2021-12-10 | 156.16 | 155.10 | 160.00 | +56.66 | +56.94% | 1 | 23 | 23.55% |
| NDXP211213P15900000 | 2021-11-24 1:43PM EST | 2021-12-13 | 154.80 | 172.80 | 178.20 | 0.00 | - | 3 | 6 | 22.42% |
| NDXP211215P15900000 | 2021-11-23 3:02PM EST | 2021-12-15 | 211.80 | 205.70 | 210.60 | 0.00 | - | 5 | 10 | 23.52% |
| NDX211217P15900000 | 2021-11-29 11:08AM EST | 2021-12-17 | 199.90 | 224.80 | 230.20 | 0.00 | - | 10 | 112 | 23.61% |
| NDXP211220P15900000 | 2021-11-18 10:43AM EST | 2021-12-20 | 199.70 | 246.40 | 252.40 | -2.52 | -1.25% | 1 | 3 | 23.37% |
| NDXP211231P15900000 | 2021-11-29 12:30PM EST | 2021-12-31 | 248.00 | 329.10 | 335.00 | 0.00 | - | 1 | 5 | 23.42% |
| NDXP220107P15900000 | 2021-11-26 11:54AM EST | 2022-01-07 | 465.05 | 373.90 | 384.70 | 0.00 | - | 3 | 4 | 23.65% |
| NDXP220114P15900000 | 2021-11-26 12:54PM EST | 2022-01-14 | 530.35 | 412.90 | 434.80 | 0.00 | - | 2 | 2 | 24.02% |
| NDX220121P15900000 | 2021-11-19 11:56AM EST | 2022-01-21 | 299.41 | 447.10 | 454.80 | 0.00 | - | 3 | 29 | 23.21% |
| NDX220218P15900000 | 2021-11-29 3:36PM EST | 2022-02-18 | 494.25 | 598.90 | 608.80 | 0.00 | - | 10 | 10 | 23.96% |
| NDX220318P15900000 | 2021-11-19 2:28PM EST | 2022-03-18 | 553.80 | 723.60 | 732.90 | 0.00 | - | 1 | 101 | 24.24% |
| NDX220617P15900000 | 2021-11-09 9:43AM EST | 2022-06-17 | 944.20 | 1,036.30 | 1,068.20 | 0.00 | - | 1 | 22 | 25.04% |
| NDX220715P15900000 | 2021-11-04 10:58AM EST | 2022-07-15 | 1,015.40 | 1,110.70 | 1,150.50 | 0.00 | - | - | 25 | 25.10% |
| NDX221216P15900000 | 2021-11-02 9:00AM EST | 2022-12-16 | 1,472.40 | 1,467.50 | 1,537.90 | 0.00 | - | 20 | 21 | 25.37% |
| NDX231215P15900000 | 2021-08-30 2:08PM EST | 2023-12-15 | 2,131.17 | 2,313.50 | 2,797.40 | 0.00 | - | - | 1 | 32.20% |
© 2021 Yahoo. All rights reserved.
