NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:54PM EST. Market open.
Strike:16225.00
Callsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211203C16225000 | 2021-12-03 10:35AM EST | 2021-12-03 | 0.50 | 0.00 | 0.85 | -11.90 | -95.97% | 34 | 27 | 31.80% |
| NDXP211206C16225000 | 2021-12-03 1:25PM EST | 2021-12-06 | 6.50 | 3.90 | 6.00 | -42.50 | -86.73% | 7 | 22 | 21.48% |
| NDXP211208C16225000 | 2021-12-03 9:54AM EST | 2021-12-08 | 57.27 | 19.10 | 21.30 | -45.21 | -44.12% | 2 | 3 | 23.29% |
| NDXP211210C16225000 | 2021-12-03 12:03PM EST | 2021-12-10 | 40.80 | 36.10 | 39.60 | -262.08 | -86.53% | 1 | 3 | 24.13% |
| NDXP211215C16225000 | 2021-11-24 11:21AM EST | 2021-12-15 | 356.25 | 75.30 | 79.60 | 0.00 | - | - | 1 | 24.24% |
| NDX211217C16225000 | 2021-12-03 9:50AM EST | 2021-12-17 | 161.50 | 90.80 | 94.80 | -46.20 | -22.24% | 6 | 76 | 24.22% |
| NDXP211223C16225000 | 2021-11-24 10:22AM EST | 2021-12-23 | 391.25 | 146.80 | 151.70 | 0.00 | - | - | 9 | 25.30% |
| NDXP211231C16225000 | 2021-12-03 1:22PM EST | 2021-12-31 | 222.04 | 203.30 | 208.80 | -213.16 | -48.98% | 4 | 9 | 25.33% |
| NDXP220107C16225000 | 2021-12-01 1:13PM EST | 2022-01-07 | 488.00 | 250.50 | 258.20 | 0.00 | - | 4 | 0 | 25.57% |
| NDX220121C16225000 | 2021-12-01 3:56PM EST | 2022-01-21 | 456.65 | 328.40 | 335.20 | 0.00 | - | 5 | 57 | 25.32% |
| NDX220218C16225000 | 2021-11-30 2:06PM EST | 2022-02-18 | 702.26 | 475.30 | 483.90 | 0.00 | - | 1 | 9 | 25.71% |
| NDX220318C16225000 | 2021-09-28 11:15AM EST | 2022-03-18 | 292.60 | 572.90 | 583.30 | 0.00 | - | 2 | 1 | 25.10% |
| NDX220916C16225000 | 2021-10-26 9:19AM EST | 2022-09-16 | 998.70 | 1,330.10 | 1,369.40 | 0.00 | - | - | 1 | 29.54% |
Putsfor3 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211203P16225000 | 2021-12-03 10:44AM EST | 2021-12-03 | 527.09 | 626.50 | 643.20 | +287.49 | +119.99% | 3 | 19 | 51.22% |
| NDXP211206P16225000 | 2021-12-03 10:44AM EST | 2021-12-06 | 533.91 | 634.30 | 651.30 | +261.76 | +96.18% | 4 | 6 | 31.45% |
| NDXP211208P16225000 | 2021-12-02 12:36PM EST | 2021-12-08 | 586.98 | 649.10 | 663.30 | +262.35 | +80.82% | 20 | 15 | 28.46% |
| NDXP211210P16225000 | 2021-12-02 1:30PM EST | 2021-12-10 | 405.30 | 662.90 | 680.80 | 0.00 | - | 8 | 18 | 27.74% |
| NDXP211213P16225000 | 2021-12-03 12:02PM EST | 2021-12-13 | 704.85 | 678.60 | 693.50 | +503.10 | +249.37% | 1 | 3 | 25.42% |
| NDX211217P16225000 | 2021-12-02 3:52PM EST | 2021-12-17 | 441.18 | 718.70 | 731.50 | 0.00 | - | 28 | 49 | 25.87% |
| NDXP211223P16225000 | 2021-12-03 11:56AM EST | 2021-12-23 | 760.11 | 780.30 | 793.50 | +475.99 | +167.53% | 2 | 19 | 26.96% |
| NDXP211231P16225000 | 2021-12-02 3:46PM EST | 2021-12-31 | 528.82 | 828.20 | 839.40 | 0.00 | - | 1 | 57 | 25.96% |
| NDXP220107P16225000 | 2021-11-29 10:42AM EST | 2022-01-07 | 476.30 | 879.20 | 893.10 | 0.00 | - | 16 | 20 | 26.36% |
| NDX220121P16225000 | 2021-12-02 2:58PM EST | 2022-01-21 | 668.85 | 947.50 | 958.70 | 0.00 | - | 20 | 12 | 25.45% |
| NDX220218P16225000 | 2021-11-26 11:36AM EST | 2022-02-18 | 810.90 | 1,099.50 | 1,117.50 | 0.00 | - | 1 | 3 | 26.17% |
| NDX220318P16225000 | 2021-11-29 10:58AM EST | 2022-03-18 | 809.20 | 1,226.40 | 1,242.20 | 0.00 | - | 1 | 2 | 26.27% |
| NDX220617P16225000 | 2021-10-25 1:27PM EST | 2022-06-17 | 1,387.40 | 1,267.90 | 1,307.60 | 0.00 | - | - | 1 | 20.73% |
© 2021 Yahoo. All rights reserved.
