NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Callsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220819C14500000 | 2021-11-18 12:54PM EST | 14,500.00 | 2,589.65 | 2,141.70 | 2,181.30 | 0.00 | - | 2 | 0 | 42.26% |
| NDX220819C14600000 | 2021-12-30 11:59AM EST | 14,600.00 | 2,545.31 | 1,422.60 | 1,448.60 | 0.00 | - | 2 | 1 | 26.86% |
| NDX220819C15000000 | 2022-01-18 11:13AM EST | 15,000.00 | 1,352.76 | 1,182.00 | 1,207.40 | 0.00 | - | 1 | 1 | 25.88% |
| NDX220819C15700000 | 2021-12-17 9:30AM EST | 15,700.00 | 1,312.90 | 893.40 | 918.30 | 0.00 | - | 1 | 1 | 26.01% |
| NDX220819C16400000 | 2022-01-18 12:06AM EST | 16,400.00 | 729.40 | 518.10 | 539.60 | 0.00 | - | - | - | 22.66% |
| NDX220819C16500000 | 2022-01-18 12:06AM EST | 16,500.00 | 705.65 | 482.70 | 503.50 | 0.00 | - | - | 1 | 22.45% |
| NDX220819C16600000 | 2021-12-17 9:30AM EST | 16,600.00 | 853.00 | 506.50 | 533.60 | 0.00 | - | 1 | 1 | 23.82% |
| NDX220819C16700000 | 2021-12-22 10:24AM EST | 16,700.00 | 913.00 | 416.50 | 436.70 | 0.00 | - | - | 0 | 22.06% |
| NDX220819C16800000 | 2021-12-21 10:46AM EST | 16,800.00 | 707.00 | 387.10 | 404.30 | 0.00 | - | 2 | 2 | 21.83% |
| NDX220819C16900000 | 2021-12-21 10:40AM EST | 16,900.00 | 664.32 | 358.30 | 375.60 | 0.00 | - | 1 | 2 | 21.66% |
| NDX220819C17500000 | 2021-12-13 12:02AM EST | 17,500.00 | 667.60 | 407.40 | 422.50 | 0.00 | - | 2 | 1 | 26.22% |
| NDX220819C17800000 | 2022-01-19 2:56PM EST | 17,800.00 | 200.50 | 171.00 | 184.60 | -361.40 | -64.32% | 1 | 0 | 20.47% |
| NDX220819C18400000 | 2021-12-13 12:02AM EST | 18,400.00 | 402.90 | 200.20 | 212.60 | 0.00 | - | - | 0 | 24.09% |
| NDX220819C18600000 | 2021-12-13 12:02AM EST | 18,600.00 | 355.00 | 169.60 | 180.90 | 0.00 | - | - | 0 | 23.73% |
| NDX220819C18800000 | 2021-11-22 4:09PM EST | 18,800.00 | 356.40 | 253.00 | 265.90 | 0.00 | - | - | 2 | 27.65% |
| NDX220819C19400000 | 2021-12-30 9:46AM EST | 19,400.00 | 194.28 | 43.90 | 51.60 | 0.00 | - | - | 0 | 19.96% |
| NDX220819C19800000 | 2022-01-03 3:55PM EST | 19,800.00 | 123.90 | 31.80 | 39.30 | 0.00 | - | - | 4 | 20.13% |
Putsfor19 August 2022
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220819P12600000 | 2021-12-20 10:53AM EST | 12,600.00 | 501.70 | 424.00 | 441.60 | 0.00 | - | - | 5 | 31.49% |
| NDX220819P13200000 | 2022-01-18 12:07AM EST | 13,200.00 | 411.70 | 568.40 | 586.90 | 0.00 | - | - | 6 | 30.52% |
| NDX220819P13500000 | 2021-11-05 2:23PM EST | 13,500.00 | 480.20 | 550.30 | 571.70 | 0.00 | - | 1 | 1 | 27.41% |
| NDX220819P13625000 | 2021-11-29 11:47AM EST | 13,625.00 | 537.70 | 444.00 | 457.50 | 0.00 | - | - | 1 | 23.27% |
| NDX220819P14000000 | 2022-01-18 12:07AM EST | 14,000.00 | 723.60 | 782.40 | 802.80 | 0.00 | - | 1 | 0 | 28.50% |
| NDX220819P14125000 | 2021-10-19 1:28PM EST | 14,125.00 | 791.45 | 556.50 | 576.40 | 0.00 | - | - | 1 | 21.83% |
| NDX220819P14175000 | 2021-10-19 1:28PM EST | 14,175.00 | 804.75 | 566.50 | 586.60 | 0.00 | - | - | 1 | 21.61% |
| NDX220819P14200000 | 2021-10-22 9:40AM EST | 14,200.00 | 789.85 | 571.60 | 591.80 | 0.00 | - | 1 | 1 | 21.50% |
| NDX220819P14225000 | 2021-12-20 10:53AM EST | 14,225.00 | 868.40 | 813.00 | 837.40 | 0.00 | - | - | 1 | 27.06% |
| NDX220819P14250000 | 2021-10-22 9:40AM EST | 14,250.00 | 803.15 | 581.90 | 602.20 | 0.00 | - | 1 | 1 | 21.28% |
| NDX220819P14275000 | 2021-12-13 12:03AM EST | 14,275.00 | 858.90 | 637.60 | 651.00 | 0.00 | - | - | 0 | 22.19% |
| NDX220819P14325000 | 2021-12-06 1:17PM EST | 14,325.00 | 872.20 | 714.80 | 731.30 | 0.00 | - | 1 | 2 | 23.58% |
| NDX220819P14375000 | 2021-11-01 9:16AM EST | 14,375.00 | 757.90 | 842.00 | 880.80 | 0.00 | - | - | 1 | 26.53% |
| NDX220819P14500000 | 2022-01-18 12:07AM EST | 14,500.00 | 873.60 | 947.40 | 969.30 | 0.00 | - | 1 | 0 | 27.24% |
| NDX220819P14575000 | 2021-11-02 1:26PM EST | 14,575.00 | 761.85 | 1,017.10 | 1,056.70 | 0.00 | - | - | 1 | 28.41% |
| NDX220819P14625000 | 2021-11-02 1:26PM EST | 14,625.00 | 775.16 | 1,032.80 | 1,072.40 | 0.00 | - | - | 1 | 28.21% |
| NDX220819P14800000 | 2021-11-09 9:58AM EST | 14,800.00 | 789.50 | 781.20 | 806.90 | 0.00 | - | - | 1 | 20.38% |
| NDX220819P14850000 | 2021-11-09 9:58AM EST | 14,850.00 | 802.80 | 794.20 | 820.20 | 0.00 | - | - | 1 | 20.13% |
| NDX220819P14900000 | 2021-12-15 2:49PM EST | 14,900.00 | 908.33 | 891.90 | 911.80 | 0.00 | - | - | 1 | 21.60% |
| NDX220819P14925000 | 2021-11-08 1:40PM EST | 14,925.00 | 792.80 | 814.20 | 840.60 | 0.00 | - | - | 1 | 19.75% |
| NDX220819P14975000 | 2021-11-08 1:40PM EST | 14,975.00 | 806.11 | 827.90 | 854.40 | 0.00 | - | - | 1 | 19.49% |
| NDX220819P15000000 | 2021-12-15 2:49PM EST | 15,000.00 | 938.58 | 925.80 | 946.00 | 0.00 | - | - | 1 | 21.21% |
| NDX220819P15400000 | 2021-10-25 1:30PM EST | 15,400.00 | 1,166.43 | 1,109.70 | 1,154.60 | 0.00 | - | - | 1 | 20.91% |
| NDX220819P15500000 | 2021-10-25 1:30PM EST | 15,500.00 | 1,206.58 | 1,150.90 | 1,190.20 | 0.00 | - | - | 1 | 20.38% |
| NDX220819P15600000 | 2022-01-18 3:16PM EST | 15,600.00 | 1,331.46 | 1,415.40 | 1,441.40 | 0.00 | - | 15 | 16 | 24.55% |
| NDX220819P15700000 | 2021-12-21 12:30PM EST | 15,700.00 | 1,209.72 | 1,466.30 | 1,492.50 | 0.00 | - | - | 2 | 24.31% |
| NDX220819P16000000 | 2022-01-18 12:07AM EST | 16,000.00 | 1,300.80 | 1,628.20 | 1,655.10 | 0.00 | - | 2 | 1 | 23.62% |
| NDX220819P16100000 | 2022-01-12 10:25AM EST | 16,100.00 | 1,202.20 | 1,685.50 | 1,712.50 | 0.00 | - | 2 | 1 | 23.40% |
| NDX220819P16200000 | 2022-01-04 12:09PM EST | 16,200.00 | 1,200.45 | 1,744.30 | 1,771.50 | 0.00 | - | - | 1 | 23.18% |
| NDX220819P16300000 | 2022-01-12 10:11AM EST | 16,300.00 | 1,284.77 | 1,804.80 | 1,832.20 | 0.00 | - | 1 | 0 | 22.96% |
© 2022 Yahoo. All rights reserved.
