NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:16625.00
Callsfor8 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211208C16625000 | 2021-12-07 3:55PM EST | 2021-12-08 | 1.32 | 1.15 | 2.85 | +0.47 | +55.29% | 128 | 16 | 19.95% |
| NDXP211210C16625000 | 2021-12-07 3:40PM EST | 2021-12-10 | 13.43 | 17.90 | 20.80 | +10.68 | +388.36% | 9 | 6 | 18.86% |
| NDXP211213C16625000 | 2021-12-07 11:43AM EST | 2021-12-13 | 31.46 | 31.60 | 34.80 | +27.16 | +631.63% | 3 | 4 | 15.99% |
| NDXP211215C16625000 | 2021-12-07 11:36AM EST | 2021-12-15 | 53.19 | 61.00 | 63.70 | -16.01 | -23.14% | 25 | 1 | 17.87% |
| NDX211217C16625000 | 2021-12-07 10:11AM EST | 2021-12-17 | 55.00 | 79.60 | 83.20 | +39.15 | +247.00% | 3 | 22 | 18.19% |
| NDXP211223C16625000 | 2021-12-07 11:34AM EST | 2021-12-23 | 118.10 | 132.00 | 136.40 | +76.60 | +184.58% | 5 | 9 | 18.82% |
| NDXP211231C16625000 | 2021-12-06 2:10PM EST | 2021-12-31 | 92.20 | 190.00 | 194.70 | 0.00 | - | 5 | 8 | 19.14% |
| NDXP220107C16625000 | 2021-12-07 1:04PM EST | 2022-01-07 | 239.27 | 243.70 | 252.40 | -28.48 | -10.64% | 1 | 8 | 20.03% |
| NDXP220114C16625000 | 2021-12-02 2:11PM EST | 2022-01-14 | 240.07 | 296.80 | 304.70 | 0.00 | - | - | 2 | 20.66% |
| NDX220121C16625000 | 2021-12-03 3:51PM EST | 2022-01-21 | 188.70 | 330.90 | 336.90 | 0.00 | - | 4 | 9 | 20.43% |
| NDX220218C16625000 | 2021-11-22 11:48AM EST | 2022-02-18 | 650.82 | 496.50 | 504.30 | 0.00 | - | 1 | 5 | 21.88% |
| NDX220318C16625000 | 2021-12-07 2:02PM EST | 2022-03-18 | 629.30 | 629.90 | 637.20 | -160.70 | -20.34% | 4 | 7 | 22.50% |
Putsfor8 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211210P16625000 | 2021-12-07 1:50PM EST | 2021-12-10 | 303.40 | 301.90 | 318.40 | -372.04 | -55.08% | 5 | 2 | 18.34% |
| NDXP211213P16625000 | 2021-12-07 1:07PM EST | 2021-12-13 | 331.60 | 316.30 | 332.10 | -559.95 | -62.81% | 2 | 5 | 15.64% |
| NDX211217P16625000 | 2021-12-03 3:11PM EST | 2021-12-17 | 1,087.66 | 364.40 | 379.70 | 0.00 | - | 1 | 9 | 17.88% |
| NDXP211231P16625000 | 2021-11-22 11:25AM EST | 2021-12-31 | 402.80 | 469.80 | 484.50 | 0.00 | - | - | 4 | 18.53% |
| NDXP220107P16625000 | 2021-11-22 11:25AM EST | 2022-01-07 | 451.60 | 523.50 | 538.60 | 0.00 | - | - | 4 | 19.31% |
| NDX220121P16625000 | 2021-12-07 11:37AM EST | 2022-01-21 | 627.20 | 605.90 | 620.80 | -197.50 | -23.95% | 1 | 2 | 19.75% |
© 2021 Yahoo. All rights reserved.
