NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:16825.00
Callsfor8 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP211210C16825000 | 2021-12-07 1:54PM EST | 2021-12-10 | 3.30 | 2.60 | 4.50 | +0.32 | +10.74% | 8 | 7 | 18.90% |
| NDXP211213C16825000 | 2021-12-07 10:12AM EST | 2021-12-13 | 5.10 | 6.90 | 8.80 | +3.38 | +196.51% | 6 | 11 | 15.31% |
| NDXP211215C16825000 | 2021-12-07 3:07PM EST | 2021-12-15 | 19.77 | 20.60 | 23.50 | +10.19 | +106.37% | 4 | 4 | 16.99% |
| NDX211217C16825000 | 2021-12-07 3:51PM EST | 2021-12-17 | 25.60 | 31.70 | 34.80 | +11.60 | +82.86% | 5 | 100 | 17.14% |
| NDXP211223C16825000 | 2021-12-07 9:40AM EST | 2021-12-23 | 36.70 | 67.20 | 71.00 | +18.85 | +105.60% | 1 | 408 | 17.58% |
| NDXP211231C16825000 | 2021-12-07 3:04PM EST | 2021-12-31 | 104.97 | 113.20 | 116.70 | +47.67 | +83.19% | 2 | 14 | 17.88% |
| NDXP220107C16825000 | 2021-12-02 10:19AM EST | 2022-01-07 | 115.00 | 158.70 | 166.70 | 0.00 | - | 1 | 1 | 18.84% |
| NDXP220114C16825000 | 2021-12-03 1:32PM EST | 2022-01-14 | 197.15 | 207.00 | 213.50 | +83.90 | +74.08% | 1 | 3 | 19.52% |
| NDX220121C16825000 | 2021-12-07 12:49PM EST | 2022-01-21 | 234.15 | 237.60 | 243.40 | -49.46 | -17.44% | 3 | 51 | 19.37% |
| NDX220218C16825000 | 2021-10-22 1:53PM EST | 2022-02-18 | 112.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX220318C16825000 | 2021-09-27 11:26AM EST | 2022-03-18 | 192.60 | 278.00 | 284.90 | 0.00 | - | - | 4 | 14.23% |
Putsfor8 December 2021
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX211217P16825000 | 2021-11-22 10:08AM EST | 2021-12-17 | 335.70 | 516.30 | 533.00 | 0.00 | - | - | 3 | 16.97% |
| NDX220218P16825000 | 2021-11-29 2:36PM EST | 2022-02-18 | 878.70 | 878.20 | 894.50 | 0.00 | - | - | 2 | 20.74% |
| NDX220318P16825000 | 2021-08-23 2:09PM EST | 2022-03-18 | 1,795.40 | 1,720.90 | 1,737.20 | 0.00 | - | - | 1 | 42.48% |
© 2021 Yahoo. All rights reserved.
