Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOT SHEET REGISTER FAQs CONTACT US RSS

Quote for NDX (NASDAQ 100)

Enter Symbol: Register to see the Volatility Skew instead of the Strike Pegger
 NDX  OPTION CHAIN   STRIKE PEGGER   TRADE FINDER 

 LAST

13366.40 

 NASDAQ 100       CHANGE

-38.60 

 HIGH 13404.80   LOW 13336.90   DIVIDEND DATE 0000-00-00 
 OPEN 13356.20   CLOSE 13405.00   DIVIDEND AMOUNT 0.00 
 BID 0.00   ASK 0.00   YIELD 0.00 
 VOLUME 632,729,196   SPLIT DATE     DATE/TIME: 2021-01-22 
 OPTION VOLUME 15651   IMPLIED VOLATILITY 0.20   HISTORICAL VOL  0.37 
Data used in the screeners below are delayed from December 30, 2020.   You must subscribe to get the latest data.
Covered Calls   more... 
Stock Stock Price   Symbol Expiry Strike Premium Time Value % of Stock   IVol  Months
 NDX  12845.4    NDX  Sep 17 '21  12850.00  1083.50  1000.00  8.43%    0.25  8
 NDX  12845.4    NDX  Apr 16 '21  12850.00  688.45  688.45  5.36%    0.25  3
 NDX  12845.4    NDX  Mar 19 '21  12825.00  595.90  575.50  4.48%    0.25  2
 NDX  12845.4    NDX  Mar 19 '21  12850.00  580.80  580.80  4.52%    0.24  2
Straddles   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Price ITM
 NDX  Mar 19 '21  12825.00   C  595.90    NDX  Mar 19 '21  12825.00   P  580.50    1176.40  20.40
 NDX  Mar 19 '21  12850.00   C  580.80    NDX  Mar 19 '21  12850.00   P  590.40    1171.20  4.60
 NDX  Feb 19 '21  12850.00   C  443.15    NDX  Feb 19 '21  12850.00   P  451.70    894.85  4.60
 NDXP  Jan 25 '21  12825.00   C  303.55    NDXP  Jan 25 '21  12825.00   P  279.05    582.60  20.40
Bull Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NDX  Mar 19 '21  12850.00   P  590.40    NDX  Mar 19 '21  12825.00   P  580.50    9.90  25.00
 NDXP  Jan 25 '21  12850.00   P  288.85    NDXP  Jan 25 '21  12825.00   P  279.05    9.80  25.00
 NDX  Jan 15 '21  12850.00   P  222.50    NDX  Jan 15 '21  12825.00   P  213.45    9.05  25.00
Bear Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Credit Spread
 NDXP  Jan 4 '21  12825.00   C  86.95    NDXP  Jan 4 '21  12870.00   C  61.75    25.20  45.00
 NDXP  Jan 4 '21  12825.00   C  86.95    NDXP  Jan 4 '21  12850.00   C  71.75    15.20  25.00
 NDXP  Jan 4 '21  12825.00   C  86.95    NDXP  Jan 4 '21  12860.00   C  67.30    19.65  35.00
 NDXP  Jan 19 '21  12825.00   C  257.95    NDXP  Jan 19 '21  12850.00   C  242.25    15.70  25.00
Bull Call Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NDX  Mar 19 '21  12850.00   C  580.80    NDX  Mar 19 '21  12825.00   C  595.90    -15.10  25.00
 NDX  Feb 19 '21  12850.00   C  443.15    NDX  Feb 19 '21  12825.00   C  457.90    -14.75  25.00
 NDXP  Jan 11 '21  12850.00   C  182.45    NDXP  Jan 11 '21  12825.00   C  197.20    -14.75  25.00
 NDX  Jan 15 '21  12850.00   C  220.70    NDX  Jan 15 '21  12825.00   C  235.85    -15.15  25.00
Bear Put Spreads   more... 
Short Expiry Strike P/C Premium   Long Expiry Strike P/C Premium   Debit Spread
 NDX  Jan 15 '21  12825.00   P  213.45    NDX  Jan 15 '21  12850.00   P  222.50    -9.05  25.00
 NDXP  Jan 25 '21  12825.00   P  279.05    NDXP  Jan 25 '21  12850.00   P  288.85    -9.80  25.00
 NDX  Mar 19 '21  12825.00   P  580.50    NDX  Mar 19 '21  12850.00   P  590.40    -9.90  25.00
 NDXP  Jan 4 '21  12825.00   P  66.95    NDXP  Jan 4 '21  12830.00   P  68.75    -1.80  5.00
Calendar Call Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NDX  Jan 15 '21  12850.00   C  220.70    NDXP  Jan 19 '21  12850.00   C  242.25    -21.55  0
 NDX  Jan 15 '21  12825.00   C  235.85    NDXP  Jan 19 '21  12825.00   C  257.95    -22.10  0
 NDX  Apr 16 '21  12850.00   C  688.45    NDX  Sep 17 '21  12850.00   C  1083.50    -395.05  5
 NDX  Jan 15 '21  12825.00   C  235.85    NDXP  Jan 25 '21  12825.00   C  303.55    -67.70  0
Calendar Put Spreads   more... 
Leg1 Expiry Strike P/C Premium   Leg2 Expiry Strike P/C Premium   Debit Months
 NDX  Jan 15 '21  12850.00   P  222.50    NDXP  Jan 19 '21  12850.00   P  246.20    -23.70  0
 NDX  Jan 15 '21  12825.00   P  213.45    NDXP  Jan 25 '21  12825.00   P  279.05    -65.60  0
 NDX  Jan 15 '21  12850.00   P  222.50    NDXP  Jan 25 '21  12850.00   P  288.85    -66.35  0
 NDXP  Jan 19 '21  12850.00   P  246.20    NDXP  Jan 25 '21  12850.00   P  288.85    -42.65  0
Data Provided by HistoricalOptionData.com
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.