NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,333.47-182.43 (-1.18%)
At close: 5:15PM EDT
Strike:16200.00
Callsfor20 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210922C16200000 | 2021-09-13 9:51AM EDT | 2021-09-22 | 3.55 | 0.00 | 10.10 | 0.00 | - | 10 | 19 | 36.24% |
| NDXP210924C16200000 | 2021-09-15 3:52PM EDT | 2021-09-24 | 2.16 | 0.00 | 7.40 | -0.56 | -20.59% | 10 | 16 | 26.45% |
| NDXP210927C16200000 | 2021-09-17 9:51AM EDT | 2021-09-27 | 2.28 | 0.00 | 11.10 | +0.21 | +10.14% | 2 | 37 | 22.61% |
| NDXP210929C16200000 | 2021-09-17 11:06AM EDT | 2021-09-29 | 3.11 | 2.00 | 8.60 | -1.74 | -35.88% | 12 | 10 | 19.24% |
| NDXP211001C16200000 | 2021-09-16 10:53AM EDT | 2021-10-01 | 5.35 | 0.90 | 6.00 | 0.00 | - | 25 | 43 | 16.44% |
| NDXP211004C16200000 | 2021-09-16 4:12PM EDT | 2021-10-04 | 6.95 | 0.20 | 13.70 | 0.00 | - | 1 | 2 | 17.26% |
| NDXP211006C16200000 | 2021-09-08 10:54AM EDT | 2021-10-06 | 41.75 | 0.90 | 15.30 | 0.00 | - | - | 0 | 16.60% |
| NDXP211008C16200000 | 2021-09-15 3:56PM EDT | 2021-10-08 | 15.35 | 4.00 | 10.50 | 0.00 | - | 1 | 3 | 14.51% |
| NDXP211011C16200000 | 2021-09-08 11:41AM EDT | 2021-10-11 | 54.30 | 0.00 | 17.60 | 0.00 | - | - | 1 | 15.06% |
| NDXP211013C16200000 | 2021-09-08 1:18PM EDT | 2021-10-13 | 62.95 | 1.45 | 19.90 | 0.00 | - | - | 1 | 14.84% |
| NDX211015C16200000 | 2021-09-17 11:31AM EDT | 2021-10-15 | 15.82 | 3.70 | 22.70 | -5.08 | -24.31% | 2 | 154 | 14.71% |
| NDX211119C16200000 | 2021-09-16 3:17PM EDT | 2021-11-19 | 135.00 | 85.00 | 103.50 | 0.00 | - | 11 | 28 | 15.33% |
| NDX211217C16200000 | 2021-09-16 2:50PM EDT | 2021-12-17 | 231.19 | 172.30 | 190.30 | 0.00 | - | 1 | 20 | 16.45% |
| NDX220121C16200000 | 2021-08-23 10:40AM EDT | 2022-01-21 | 333.24 | 281.00 | 301.70 | 0.00 | - | 1 | 4 | 17.58% |
| NDX220318C16200000 | 2021-09-13 3:06PM EDT | 2022-03-18 | 524.40 | 459.80 | 481.20 | 0.00 | - | 2 | 10 | 19.14% |
| NDX220617C16200000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 296.18 | 697.30 | 745.60 | 0.00 | - | 5 | 0 | 20.80% |
| NDX220916C16200000 | 2021-08-30 1:17PM EDT | 2022-09-16 | 1,024.98 | 897.80 | 946.30 | 0.00 | - | 5 | 7 | 21.35% |
| NDX231215C16200000 | 2021-08-25 5:30PM EDT | 2023-12-15 | 1,532.50 | 1,390.40 | 1,940.40 | 0.00 | - | - | 0 | 25.09% |
Putsfor20 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210929P16200000 | 2021-09-16 11:03AM EDT | 2021-09-29 | 803.47 | 866.60 | 912.10 | 0.00 | - | 1 | 0 | 28.66% |
| NDX220121P16200000 | 2021-09-08 9:48AM EDT | 2022-01-21 | 1,026.00 | 1,155.50 | 1,200.90 | 0.00 | - | - | 1 | 18.62% |
| NDX220520P16200000 | 2021-08-25 5:29PM EDT | 2022-05-20 | 1,856.00 | 1,524.60 | 1,574.50 | 0.00 | - | - | 0 | 21.22% |
| NDX231215P16200000 | 2021-09-01 3:18PM EDT | 2023-12-15 | 2,294.50 | 2,238.90 | 2,788.90 | 0.00 | - | - | 9 | 24.93% |
© 2021 Verizon Media. All rights reserved.
