NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:57PM EST
Strike:16100.00
Callsfor1 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211201C16100000 | 2021-11-30 3:55PM EST | 2021-12-01 | 110.40 | 153.70 | 167.30 | -173.53 | -61.12% | 41 | 49 | 31.23% |
| NDXP211203C16100000 | 2021-11-30 3:33PM EST | 2021-12-03 | 179.55 | 219.00 | 227.10 | -161.62 | -47.37% | 18 | 16 | 31.00% |
| NDXP211206C16100000 | 2021-11-30 1:55PM EST | 2021-12-06 | 240.00 | 248.50 | 256.30 | -61.21 | -20.32% | 44 | 14 | 26.72% |
| NDXP211208C16100000 | 2021-11-30 12:13PM EST | 2021-12-08 | 254.85 | 292.30 | 296.50 | -45.15 | -15.05% | 2 | 3 | 27.55% |
| NDXP211210C16100000 | 2021-11-30 1:22PM EST | 2021-12-10 | 285.96 | 327.00 | 332.10 | -151.35 | -34.61% | 1 | 10 | 28.11% |
| NDXP211213C16100000 | 2021-11-26 11:04AM EST | 2021-12-13 | 333.90 | 346.30 | 351.10 | 0.00 | - | 2 | 2 | 26.43% |
| NDXP211215C16100000 | 2021-11-26 12:19PM EST | 2021-12-15 | 331.67 | 379.80 | 383.90 | 0.00 | - | 2 | 5 | 27.16% |
| NDX211217C16100000 | 2021-11-30 3:28PM EST | 2021-12-17 | 359.55 | 399.50 | 404.80 | -140.75 | -28.13% | 7 | 233 | 27.07% |
| NDXP211220C16100000 | 2021-11-30 3:58PM EST | 2021-12-20 | 395.00 | 422.70 | 428.70 | -56.40 | -12.49% | 6 | 1 | 26.62% |
| NDXP211223C16100000 | 2021-11-30 1:32PM EST | 2021-12-23 | 425.00 | 456.70 | 462.70 | -123.85 | -22.57% | 6 | 1 | 26.96% |
| NDXP211231C16100000 | 2021-11-30 1:32PM EST | 2021-12-31 | 482.60 | 514.70 | 520.20 | -109.02 | -18.43% | 50 | 23 | 26.37% |
| NDXP220107C16100000 | 2021-11-30 1:31PM EST | 2022-01-07 | 533.88 | 561.10 | 572.30 | +5.78 | +1.09% | 4 | 1 | 26.37% |
| NDX220121C16100000 | 2021-11-30 3:48PM EST | 2022-01-21 | 605.30 | 637.30 | 649.50 | +2.20 | +0.36% | 5 | 31 | 25.77% |
| NDX220218C16100000 | 2021-11-26 12:28PM EST | 2022-02-18 | 751.05 | 783.50 | 800.00 | 0.00 | - | 2 | 6 | 25.82% |
| NDX220318C16100000 | 2021-11-30 11:50AM EST | 2022-03-18 | 870.00 | 906.80 | 925.80 | -10.36 | -1.18% | 1 | 19 | 25.85% |
| NDX220414C16100000 | 2021-11-26 10:42AM EST | 2022-04-14 | 1,012.82 | 1,015.30 | 1,036.80 | 0.00 | - | 1 | 3 | 25.97% |
| NDX220617C16100000 | 2021-09-01 9:28AM EST | 2022-06-17 | 933.55 | 502.30 | 536.30 | 0.00 | - | 2 | 4 | 10.88% |
| NDX220916C16100000 | 2021-11-11 3:42PM EST | 2022-09-16 | 1,300.10 | 1,472.00 | 1,511.40 | 0.00 | - | 30 | 85 | 26.06% |
| NDX221216C16100000 | 2021-11-26 11:28AM EST | 2022-12-16 | 755.19 | 1,672.00 | 1,744.10 | 0.00 | - | 2 | 8 | 26.31% |
| NDX231215C16100000 | 2021-09-07 12:59PM EST | 2023-12-15 | 1,883.00 | 1,359.00 | 1,559.00 | 0.00 | - | 1 | 4 | 16.79% |
Putsfor1 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211201P16100000 | 2021-11-30 4:00PM EST | 2021-12-01 | 57.05 | 43.70 | 47.90 | +32.77 | +134.97% | 67 | 67 | 13.50% |
| NDXP211203P16100000 | 2021-11-30 4:00PM EST | 2021-12-03 | 120.50 | 107.30 | 112.20 | +60.17 | +99.73% | 68 | 29 | 19.22% |
| NDXP211206P16100000 | 2021-11-30 3:26PM EST | 2021-12-06 | 178.85 | 137.10 | 142.40 | +99.54 | +125.51% | 3 | 25 | 17.94% |
| NDXP211208P16100000 | 2021-11-30 3:12PM EST | 2021-12-08 | 207.60 | 176.80 | 183.30 | +80.45 | +63.27% | 3 | 5 | 19.88% |
| NDXP211210P16100000 | 2021-11-30 2:04PM EST | 2021-12-10 | 216.81 | 211.20 | 218.90 | +78.05 | +56.25% | 34 | 55 | 21.18% |
| NDXP211213P16100000 | 2021-11-29 10:37AM EST | 2021-12-13 | 272.92 | 231.90 | 237.90 | +55.62 | +25.60% | 2 | 6 | 20.29% |
| NDXP211215P16100000 | 2021-11-30 3:43PM EST | 2021-12-15 | 303.36 | 265.50 | 271.80 | -52.98 | -14.87% | 1 | 22 | 21.50% |
| NDX211217P16100000 | 2021-11-30 4:00PM EST | 2021-12-17 | 300.00 | 284.60 | 291.90 | +99.10 | +49.33% | 3 | 179 | 21.68% |
| NDXP211220P16100000 | 2021-11-30 12:10PM EST | 2021-12-20 | 391.30 | 300.20 | 321.10 | +164.30 | +72.38% | 2 | 2 | 21.97% |
| NDXP211223P16100000 | 2021-11-30 11:09AM EST | 2021-12-23 | 368.68 | 342.70 | 351.50 | +123.71 | +50.50% | 4 | 11 | 22.40% |
| NDXP211231P16100000 | 2021-11-30 11:45AM EST | 2021-12-31 | 450.90 | 393.90 | 402.50 | +154.80 | +52.28% | 4 | 112 | 22.08% |
| NDXP220107P16100000 | 2021-11-30 11:45AM EST | 2022-01-07 | 497.90 | 440.30 | 451.50 | +90.63 | +22.25% | 9 | 31 | 22.33% |
| NDX220121P16100000 | 2021-11-29 10:21AM EST | 2022-01-21 | 475.29 | 514.00 | 522.10 | 0.00 | - | 1 | 31 | 22.04% |
| NDX220218P16100000 | 2021-11-30 12:04PM EST | 2022-02-18 | 738.67 | 669.60 | 679.80 | +3.40 | +0.46% | 1 | 34 | 23.05% |
| NDX220318P16100000 | 2021-11-26 12:33PM EST | 2022-03-18 | 863.05 | 796.30 | 805.70 | 0.00 | - | 4 | 11 | 23.46% |
| NDX220414P16100000 | 2021-11-19 2:28PM EST | 2022-04-14 | 720.55 | 898.00 | 919.30 | 0.00 | - | 10 | 10 | 23.91% |
| NDX220916P16100000 | 2021-11-01 9:54AM EST | 2022-09-16 | 1,437.20 | 1,361.00 | 1,400.20 | 0.00 | - | - | 6 | 24.76% |
| NDX221216P16100000 | 2021-11-26 11:28AM EST | 2022-12-16 | 1,749.70 | 1,549.50 | 1,622.30 | 0.00 | - | 2 | 10 | 25.02% |
| NDX231215P16100000 | 2021-09-01 10:39AM EST | 2023-12-15 | 2,217.41 | 2,425.50 | 2,911.50 | 0.00 | - | - | 10 | 32.17% |
© 2021 Yahoo. All rights reserved.
