NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,421.21-94.70 (-0.61%)
As of 9:52AM EDT. Market open.
Strike:16400.00
Callsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX210917C16400000 | 2021-09-10 11:53AM EDT | 2021-09-17 | 1.50 | 0.00 | 0.00 | 0.00 | - | 4 | 72 | 25.00% |
| NDXP210920C16400000 | 2021-09-15 2:44PM EDT | 2021-09-20 | 0.43 | 0.40 | 1.05 | 0.00 | - | 10 | 33 | 24.33% |
| NDXP210922C16400000 | 2021-09-15 3:59PM EDT | 2021-09-22 | 0.78 | 0.40 | 1.40 | 0.00 | - | 2 | 12 | 20.58% |
| NDXP210924C16400000 | 2021-09-15 3:18PM EDT | 2021-09-24 | 1.35 | 0.85 | 1.80 | 0.00 | - | 6 | 15 | 18.42% |
| NDXP210927C16400000 | 2021-09-10 11:55AM EDT | 2021-09-27 | 6.10 | 0.15 | 2.30 | 0.00 | - | 1 | 10 | 16.24% |
| NDXP210929C16400000 | 2021-09-09 2:26PM EDT | 2021-09-29 | 10.55 | 0.70 | 3.10 | 0.00 | - | 1 | 4 | 15.59% |
| NDXP211001C16400000 | 2021-09-14 2:41PM EDT | 2021-10-01 | 4.39 | 2.30 | 4.00 | 0.00 | - | 10 | 11 | 15.09% |
| NDXP211004C16400000 | 2021-09-16 3:57PM EDT | 2021-10-04 | 3.50 | 1.55 | 4.90 | 0.00 | - | 3 | 9 | 14.23% |
| NDXP211008C16400000 | 2021-09-16 11:33AM EDT | 2021-10-08 | 5.55 | 5.10 | 6.70 | 0.00 | - | 4 | 6 | 13.57% |
| NDX211015C16400000 | 2021-09-16 1:18PM EDT | 2021-10-15 | 10.05 | 7.70 | 10.60 | 0.00 | - | 57 | 119 | 12.86% |
| NDXP211022C16400000 | 2021-09-16 2:11PM EDT | 2021-10-22 | 20.23 | 15.00 | 20.20 | 0.00 | - | 1 | 4 | 13.23% |
| NDX211119C16400000 | 2021-09-14 11:37AM EDT | 2021-11-19 | 98.17 | 72.60 | 76.30 | 0.00 | - | 2 | 9 | 14.37% |
| NDX211217C16400000 | 2021-09-15 12:28PM EDT | 2021-12-17 | 152.88 | 150.90 | 155.00 | 0.00 | - | 1 | 22 | 15.66% |
| NDX220121C16400000 | 2021-08-30 10:41AM EDT | 2022-01-21 | 342.00 | 252.90 | 259.40 | 0.00 | - | 1 | 8 | 16.88% |
| NDX220318C16400000 | 2021-09-02 10:36AM EDT | 2022-03-18 | 538.00 | 426.60 | 432.80 | 0.00 | - | 100 | 104 | 18.53% |
| NDX220617C16400000 | 2021-09-09 1:51PM EDT | 2022-06-17 | 778.25 | 664.10 | 702.30 | 0.00 | - | 15 | 16 | 20.47% |
| NDX220916C16400000 | 2021-09-09 1:51PM EDT | 2022-09-16 | 976.94 | 871.70 | 911.60 | 0.00 | - | 16 | 21 | 21.22% |
| NDX221216C16400000 | 2021-09-13 10:30AM EDT | 2022-12-16 | 1,066.64 | 1,046.00 | 1,096.00 | 0.00 | - | 10 | 13 | 21.70% |
| NDX231215C16400000 | 2021-09-10 10:51AM EDT | 2023-12-15 | 1,713.00 | 1,599.00 | 1,649.00 | 0.00 | - | 1 | 21 | 22.19% |
Putsfor17 September 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP210929P16400000 | 2021-09-08 3:39PM EDT | 2021-09-29 | 811.55 | 953.10 | 985.20 | 0.00 | - | - | 1 | 17.54% |
| NDX211119P16400000 | 2021-09-03 12:14PM EDT | 2021-11-19 | 926.93 | 1,030.90 | 1,060.60 | 0.00 | - | 10 | 26 | 14.73% |
| NDX211217P16400000 | 2021-09-02 10:38AM EDT | 2021-12-17 | 1,032.20 | 1,114.60 | 1,142.00 | 0.00 | - | 1 | 2 | 16.03% |
| NDX220121P16400000 | 2021-09-08 9:47AM EDT | 2022-01-21 | 1,138.10 | 1,203.20 | 1,250.00 | 0.00 | - | - | 1 | 17.28% |
| NDX220318P16400000 | 2021-08-24 12:16PM EDT | 2022-03-18 | 1,498.40 | 1,384.80 | 1,424.10 | 0.00 | - | - | 1 | 18.86% |
| NDX231215P16400000 | 2021-09-02 10:38AM EDT | 2023-12-15 | 2,401.22 | 2,545.00 | 2,595.00 | 0.00 | - | 1 | 5 | 21.88% |
© 2021 Verizon Media. All rights reserved.
