NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:37PM EST. Market open.
Strike:15950.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211203C15950000 | 2021-12-03 12:52PM EST | 2021-12-03 | 2.15 | 0.00 | 1.05 | -113.50 | -98.14% | 59 | 20 | 20.29% |
| NDXP211210C15950000 | 2021-12-02 10:43AM EST | 2021-12-10 | 198.50 | 112.60 | 117.30 | 0.00 | - | 2 | 4 | 27.51% |
| NDX211217C15950000 | 2021-12-03 11:54AM EST | 2021-12-17 | 197.00 | 188.90 | 193.90 | -174.50 | -46.97% | 5 | 129 | 26.81% |
| NDXP211220C15950000 | 2021-12-01 9:57AM EST | 2021-12-20 | 571.20 | 218.70 | 225.00 | 0.00 | - | 1 | 1 | 26.88% |
| NDXP211231C15950000 | 2021-11-29 12:30PM EST | 2021-12-31 | 705.73 | 323.40 | 328.90 | 0.00 | - | 1 | 2 | 27.37% |
| NDXP220107C15950000 | 2021-11-15 3:37PM EST | 2022-01-07 | 626.30 | 378.20 | 389.40 | 0.00 | - | - | 1 | 27.74% |
| NDX220121C15950000 | 2021-12-03 10:20AM EST | 2022-01-21 | 518.40 | 461.10 | 468.70 | -77.70 | -13.03% | 6 | 24 | 27.05% |
| NDX220218C15950000 | 2021-12-02 11:05AM EST | 2022-02-18 | 721.23 | 611.80 | 621.40 | 0.00 | - | 3 | 3 | 27.02% |
| NDX220318C15950000 | 2021-09-08 10:19AM EST | 2022-03-18 | 746.80 | 331.60 | 334.90 | 0.00 | - | 2 | 4 | 14.50% |
| NDX220414C15950000 | 2021-11-12 11:49AM EST | 2022-04-14 | 1,031.69 | 842.60 | 858.00 | 0.00 | - | 2 | 35 | 27.01% |
| NDX220916C15950000 | 2021-09-23 2:25PM EST | 2022-09-16 | 1,015.90 | 927.30 | 962.50 | 0.00 | - | 9 | 10 | 20.24% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211203P15950000 | 2021-12-03 1:31PM EST | 2021-12-03 | 315.95 | 376.30 | 392.80 | +236.35 | +296.92% | 27 | 54 | 47.47% |
| NDXP211206P15950000 | 2021-12-03 12:50PM EST | 2021-12-06 | 324.13 | 409.30 | 426.00 | +198.13 | +157.25% | 13 | 28 | 30.64% |
| NDXP211208P15950000 | 2021-12-02 1:19PM EST | 2021-12-08 | 199.60 | 447.30 | 460.20 | 0.00 | - | 2 | 3 | 30.21% |
| NDXP211210P15950000 | 2021-12-03 10:17AM EST | 2021-12-10 | 412.07 | 492.00 | 504.00 | +215.86 | +110.01% | 3 | 74 | 31.56% |
| NDXP211213P15950000 | 2021-12-03 9:50AM EST | 2021-12-13 | 278.78 | 522.20 | 535.00 | +114.71 | +69.92% | 1 | 4 | 30.07% |
| NDX211217P15950000 | 2021-12-02 4:11PM EST | 2021-12-17 | 314.80 | 572.70 | 581.80 | 0.00 | - | 4 | 52 | 29.72% |
| NDXP211223P15950000 | 2021-12-01 2:05PM EST | 2021-12-23 | 304.00 | 644.40 | 653.50 | 0.00 | - | 1 | 9 | 30.16% |
| NDXP211231P15950000 | 2021-12-03 9:54AM EST | 2021-12-31 | 520.07 | 709.90 | 723.40 | +86.42 | +19.93% | 10 | 36 | 29.77% |
| NDXP220107P15950000 | 2021-12-01 3:27PM EST | 2022-01-07 | 500.63 | 750.60 | 764.70 | 0.00 | - | 5 | 2 | 28.89% |
| NDX220121P15950000 | 2021-12-03 12:11PM EST | 2022-01-21 | 800.89 | 832.30 | 841.30 | +209.18 | +35.35% | 4 | 21 | 27.90% |
| NDX220218P15950000 | 2021-12-02 9:57AM EST | 2022-02-18 | 727.62 | 992.50 | 1,008.10 | 0.00 | - | 2 | 9 | 28.19% |
| NDX220318P15950000 | 2021-11-19 2:28PM EST | 2022-03-18 | 568.20 | 1,121.30 | 1,136.30 | 0.00 | - | 1 | 1 | 28.02% |
| NDX220617P15950000 | 2021-11-09 9:43AM EST | 2022-06-17 | 962.40 | 1,437.50 | 1,458.40 | 0.00 | - | - | 5 | 27.61% |
© 2021 Yahoo. All rights reserved.
