NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,433.89-82.02 (-0.53%)
As of 9:48AM EDT. Market open.
Strike:16300.00
Callsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210917C16300000 | 2021-09-16 4:14PM EDT | 2021-09-17 | 0.27 | 0.00 | 0.00 | 0.00 | - | 1 | 86 | 25.00% |
| NDXP210920C16300000 | 2021-09-15 2:50PM EDT | 2021-09-20 | 0.89 | 0.00 | 1.55 | 0.00 | - | 2 | 20 | 23.03% |
| NDXP210922C16300000 | 2021-09-16 10:34AM EDT | 2021-09-22 | 0.75 | 0.00 | 2.80 | 0.00 | - | 2 | 2 | 20.42% |
| NDXP210924C16300000 | 2021-09-16 12:10PM EDT | 2021-09-24 | 1.22 | 0.00 | 3.40 | 0.00 | - | 2 | 10 | 18.22% |
| NDXP210927C16300000 | 2021-09-16 9:49AM EDT | 2021-09-27 | 1.53 | 0.00 | 20.00 | 0.00 | - | 10 | 10 | 21.79% |
| NDXP210929C16300000 | 2021-09-15 2:56PM EDT | 2021-09-29 | 3.32 | 0.75 | 4.60 | 0.00 | - | 10 | 9 | 15.00% |
| NDXP211001C16300000 | 2021-09-16 3:57PM EDT | 2021-10-01 | 4.10 | 2.95 | 5.70 | 0.00 | - | 3 | 16 | 14.48% |
| NDXP211004C16300000 | 2021-09-15 3:58PM EDT | 2021-10-04 | 5.90 | 2.35 | 6.50 | 0.00 | - | 1 | 3 | 13.52% |
| NDXP211008C16300000 | 2021-09-16 11:21AM EDT | 2021-10-08 | 7.30 | 5.80 | 10.20 | 0.00 | - | 2 | 12 | 13.32% |
| NDX211015C16300000 | 2021-09-16 3:53PM EDT | 2021-10-15 | 14.50 | 13.20 | 15.80 | 0.00 | - | 3 | 39 | 12.72% |
| NDXP211022C16300000 | 2021-09-15 11:16AM EDT | 2021-10-22 | 25.15 | 17.40 | 36.70 | 0.00 | - | 3 | 8 | 14.09% |
| NDX211119C16300000 | 2021-09-13 12:45PM EDT | 2021-11-19 | 111.80 | 91.60 | 104.60 | 0.00 | - | 1 | 7 | 14.93% |
| NDX211217C16300000 | 2021-09-09 11:42AM EDT | 2021-12-17 | 282.50 | 186.00 | 192.80 | 0.00 | - | 2 | 15 | 16.17% |
| NDX220121C16300000 | 2021-08-31 3:20PM EDT | 2022-01-21 | 384.10 | 296.00 | 306.00 | 0.00 | - | 1 | 0 | 17.39% |
| NDX220318C16300000 | 2021-09-08 11:13AM EDT | 2022-03-18 | 579.45 | 479.30 | 489.80 | 0.00 | - | 2 | 7 | 19.06% |
| NDX220617C16300000 | 2021-08-25 9:39AM EDT | 2022-06-17 | 715.66 | 724.90 | 757.80 | 0.00 | - | 7 | 20 | 20.79% |
| NDX220916C16300000 | 2021-08-26 2:05PM EDT | 2022-09-16 | 871.50 | 926.00 | 976.00 | 0.00 | - | - | 10 | 21.61% |
| NDX221216C16300000 | 2021-08-25 5:29PM EDT | 2022-12-16 | 926.47 | 1,107.00 | 1,157.00 | 0.00 | - | 2 | 0 | 21.98% |
| NDX231215C16300000 | 2021-09-14 12:34PM EDT | 2023-12-15 | 1,718.00 | 1,669.00 | 1,719.00 | 0.00 | - | 20 | 26 | 22.48% |
Putsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220121P16300000 | 2021-09-08 2:01PM EDT | 2022-01-21 | 1,093.10 | 1,112.90 | 1,151.40 | 0.00 | - | 2 | 3 | 16.77% |
| NDX220617P16300000 | 2021-08-25 5:29PM EDT | 2022-06-17 | 3,446.00 | 1,565.00 | 1,612.40 | 0.00 | - | - | 0 | 20.59% |
| NDX231215P16300000 | 2021-09-16 2:51PM EDT | 2023-12-15 | 2,481.00 | 2,489.00 | 2,539.00 | 0.00 | - | 1 | 20 | 22.02% |
© 2021 Verizon Media. All rights reserved.
