NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
16,025.58-342.22 (-2.09%)
At close: 2:15PM EST
Strike:16250.00
Callsfor29 November 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211129C16250000 | 2021-11-26 12:54PM EST | 2021-11-29 | 20.29 | 12.20 | 23.90 | -148.12 | -87.95% | 16 | 27 | 20.51% |
| NDXP211201C16250000 | 2021-11-24 2:10PM EST | 2021-12-01 | 173.85 | 66.20 | 81.90 | 0.00 | - | 1 | 2 | 25.41% |
| NDXP211203C16250000 | 2021-11-26 12:36PM EST | 2021-12-03 | 139.60 | 106.20 | 121.50 | -79.10 | -36.17% | 3 | 10 | 26.09% |
| NDXP211206C16250000 | 2021-11-26 9:44AM EST | 2021-12-06 | 225.85 | 128.60 | 143.20 | +225.85 | - | 1 | 3 | 23.62% |
| NDXP211210C16250000 | 2021-11-15 11:47AM EST | 2021-12-10 | 249.20 | 186.40 | 201.60 | 0.00 | - | 1 | 50 | 24.74% |
| NDX211217C16250000 | 2021-11-24 12:18PM EST | 2021-12-17 | 363.30 | 246.80 | 263.70 | 0.00 | - | 36 | 162 | 24.22% |
| NDXP211223C16250000 | 2021-11-24 2:42PM EST | 2021-12-23 | 410.25 | 300.20 | 316.40 | +410.25 | - | - | 16 | 24.39% |
| NDXP211231C16250000 | 2021-11-26 10:22AM EST | 2021-12-31 | 441.27 | 359.20 | 375.10 | -41.03 | -8.51% | 1 | 17 | 24.38% |
| NDXP220107C16250000 | 2021-11-18 11:03AM EST | 2022-01-07 | 523.44 | 405.60 | 424.90 | 0.00 | - | - | 0 | 24.55% |
| NDX220121C16250000 | 2021-11-26 10:54AM EST | 2022-01-21 | 536.10 | 482.10 | 504.90 | -45.31 | -7.79% | 4 | 77 | 24.44% |
| NDX220218C16250000 | 2021-11-24 2:08PM EST | 2022-02-18 | 718.89 | 628.40 | 656.00 | 0.00 | - | 9 | 10 | 24.86% |
| NDX220318C16250000 | 2021-11-24 9:42AM EST | 2022-03-18 | 775.00 | 749.30 | 780.50 | 0.00 | - | 2 | 129 | 25.03% |
Putsfor29 November 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211129P16250000 | 2021-11-26 12:57PM EST | 2021-11-29 | 210.10 | 216.40 | 232.30 | +89.60 | +74.36% | 77 | 60 | 14.47% |
| NDXP211201P16250000 | 2021-11-26 11:19AM EST | 2021-12-01 | 303.97 | 272.30 | 289.30 | +192.08 | +171.67% | 14 | 27 | 22.46% |
| NDXP211203P16250000 | 2021-11-26 12:58PM EST | 2021-12-03 | 297.62 | 313.50 | 330.50 | +111.90 | +60.25% | 21 | 15 | 24.04% |
| NDXP211206P16250000 | 2021-11-26 12:49PM EST | 2021-12-06 | 321.90 | 336.00 | 352.90 | +321.90 | - | 6 | 24 | 22.06% |
| NDXP211208P16250000 | 2021-11-23 1:50PM EST | 2021-12-08 | 296.70 | 366.00 | 383.00 | +296.70 | - | - | 5 | 22.84% |
| NDXP211210P16250000 | 2021-11-26 12:43PM EST | 2021-12-10 | 359.10 | 393.10 | 410.20 | +145.85 | +68.39% | 3 | 15 | 23.38% |
| NDXP211213P16250000 | 2021-11-24 11:30AM EST | 2021-12-13 | 250.50 | 405.90 | 430.50 | +250.50 | - | - | 0 | 22.65% |
| NDX211217P16250000 | 2021-11-24 12:18PM EST | 2021-12-17 | 308.30 | 451.30 | 475.80 | 0.00 | - | 37 | 108 | 23.38% |
| NDXP211223P16250000 | 2021-11-24 2:07PM EST | 2021-12-23 | 356.30 | 504.10 | 528.00 | 0.00 | - | 2 | 15 | 23.63% |
| NDXP211231P16250000 | 2021-11-24 12:39PM EST | 2021-12-31 | 402.00 | 556.00 | 579.70 | 0.00 | - | 20 | 16 | 23.36% |
| NDXP220107P16250000 | 2021-11-24 12:39PM EST | 2022-01-07 | 448.40 | 603.40 | 628.40 | 0.00 | - | 20 | 11 | 23.57% |
| NDX220121P16250000 | 2021-11-26 11:04AM EST | 2022-01-21 | 668.55 | 676.30 | 702.60 | +147.13 | +28.22% | 3 | 32 | 23.36% |
| NDX220218P16250000 | 2021-11-26 11:36AM EST | 2022-02-18 | 821.25 | 829.20 | 859.70 | +134.85 | +19.65% | 1 | 13 | 24.19% |
| NDX220318P16250000 | 2021-11-19 10:14AM EST | 2022-03-18 | 667.20 | 951.50 | 985.30 | 0.00 | - | 4 | 4 | 24.49% |
© 2021 Yahoo. All rights reserved.
