NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Callsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230120C14000000 | 2021-12-15 4:03PM EST | 14,000.00 | 3,172.80 | 2,535.30 | 2,632.20 | 0.00 | - | 1 | 2 | 38.17% |
| NDX230120C14050000 | 2021-12-15 4:03PM EST | 14,050.00 | 3,136.80 | 2,500.40 | 2,597.20 | 0.00 | - | - | 1 | 37.97% |
| NDX230120C14375000 | 2021-11-10 7:00AM EST | 14,375.00 | 2,056.00 | 2,862.90 | 3,012.20 | 0.00 | - | - | 1 | 47.97% |
| NDX230120C14475000 | 2021-11-10 7:00AM EST | 14,475.00 | 1,911.70 | 2,792.40 | 2,941.60 | 0.00 | - | - | 1 | 47.48% |
| NDX230120C14500000 | 2021-11-10 7:00AM EST | 14,500.00 | 1,837.00 | 2,774.60 | 2,923.70 | 0.00 | - | - | 1 | 47.36% |
| NDX230120C14550000 | 2021-11-10 7:00AM EST | 14,550.00 | 1,678.00 | 2,739.00 | 2,888.00 | 0.00 | - | - | 1 | 47.10% |
| NDX230120C14875000 | 2021-11-10 7:00AM EST | 14,875.00 | 1,753.00 | 2,510.10 | 2,658.70 | 0.00 | - | - | 1 | 45.46% |
| NDX230120C15050000 | 2021-11-10 7:00AM EST | 15,050.00 | 1,646.00 | 2,392.10 | 2,542.00 | 0.00 | - | - | 1 | 44.67% |
| NDX230120C15100000 | 2021-11-10 7:00AM EST | 15,100.00 | 1,623.00 | 2,358.40 | 2,508.10 | 0.00 | - | - | 1 | 44.43% |
| NDX230120C15325000 | 2022-01-19 12:31PM EST | 15,325.00 | 1,536.30 | 1,440.10 | 1,639.00 | 0.00 | - | - | - | 31.17% |
| NDX230120C15475000 | 2021-11-10 7:00AM EST | 15,475.00 | 1,100.69 | 2,111.10 | 2,259.00 | 0.00 | - | 1 | 6 | 42.66% |
| NDX230120C15500000 | 2022-01-20 11:39AM EST | 15,500.00 | 1,438.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX230120C15550000 | 2021-11-10 7:00AM EST | 15,550.00 | 1,240.00 | 2,063.10 | 2,210.90 | 0.00 | - | - | 4 | 42.32% |
| NDX230120C15900000 | 2021-11-10 7:00AM EST | 15,900.00 | 1,179.00 | 1,845.70 | 1,994.30 | 0.00 | - | - | 1 | 40.82% |
| NDX230120C16100000 | 2021-11-30 3:48PM EST | 16,100.00 | 1,749.51 | 1,732.60 | 1,881.00 | 0.00 | - | - | 1 | 40.08% |
| NDX230120C16150000 | 2021-11-09 12:40PM EST | 16,150.00 | 1,728.00 | 1,697.40 | 1,845.60 | 0.00 | - | - | 1 | 39.77% |
| NDX230120C16200000 | 2021-11-10 7:00AM EST | 16,200.00 | 926.65 | 1,668.50 | 1,816.60 | 0.00 | - | - | 1 | 39.57% |
| NDX230120C16300000 | 2021-11-10 7:00AM EST | 16,300.00 | 899.27 | 1,611.40 | 1,759.40 | 0.00 | - | - | 2 | 39.17% |
| NDX230120C16400000 | 2021-11-10 7:00AM EST | 16,400.00 | 1,080.73 | 1,555.70 | 1,702.50 | 0.00 | - | - | 5 | 38.77% |
| NDX230120C16450000 | 2021-11-10 7:00AM EST | 16,450.00 | 774.00 | 1,527.80 | 1,675.50 | 0.00 | - | - | 1 | 38.58% |
| NDX230120C16500000 | 2022-01-20 11:39AM EST | 16,500.00 | 950.23 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX230120C16950000 | 2022-01-19 11:13AM EST | 16,950.00 | 738.03 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
| NDX230120C17000000 | 2022-01-20 4:04PM EST | 17,000.00 | 609.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX230120C17100000 | 2022-01-03 12:10PM EST | 17,100.00 | 1,237.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX230120C17200000 | 2022-01-19 11:17AM EST | 17,200.00 | 654.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX230120C17300000 | 2022-01-19 11:17AM EST | 17,300.00 | 621.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX230120C17400000 | 2021-12-14 10:08AM EST | 17,400.00 | 883.15 | 756.00 | 806.00 | 0.00 | - | - | 0 | 28.16% |
| NDX230120C17500000 | 2021-12-14 10:08AM EST | 17,500.00 | 984.35 | 719.00 | 769.00 | 0.00 | - | 2 | 1 | 27.92% |
| NDX230120C17600000 | 2021-12-14 9:52AM EST | 17,600.00 | 904.85 | 684.00 | 734.00 | 0.00 | - | 2 | 1 | 27.69% |
| NDX230120C17700000 | 2021-12-14 9:47AM EST | 17,700.00 | 874.45 | 649.00 | 699.00 | 0.00 | - | - | 1 | 27.45% |
| NDX230120C17800000 | 2021-12-14 9:46AM EST | 17,800.00 | 859.25 | 616.00 | 666.00 | 0.00 | - | 1 | 1 | 27.22% |
| NDX230120C17900000 | 2022-01-19 1:58PM EST | 17,900.00 | 465.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX230120C18200000 | 2021-11-23 9:47AM EST | 18,200.00 | 843.00 | 745.00 | 795.00 | 0.00 | - | - | 5 | 31.33% |
| NDX230120C18300000 | 2022-01-19 2:11PM EST | 18,300.00 | 360.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX230120C18400000 | 2021-11-23 9:47AM EST | 18,400.00 | 775.00 | 678.00 | 728.00 | 0.00 | - | - | 1 | 30.82% |
| NDX230120C18500000 | 2022-01-18 3:44PM EST | 18,500.00 | 342.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX230120C18600000 | 2021-11-22 10:18AM EST | 18,600.00 | 835.00 | 581.00 | 631.00 | 0.00 | - | - | 1 | 29.64% |
| NDX230120C18700000 | 2021-11-23 9:47AM EST | 18,700.00 | 679.00 | 584.00 | 634.00 | 0.00 | - | - | 1 | 30.07% |
| NDX230120C18800000 | 2022-01-20 11:12AM EST | 18,800.00 | 282.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX230120C18900000 | 2022-01-07 10:06AM EST | 18,900.00 | 390.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX230120C19000000 | 2022-01-03 11:45AM EST | 19,000.00 | 522.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDX230120C19100000 | 2021-12-21 11:47AM EST | 19,100.00 | 390.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX230120C19200000 | 2021-12-13 12:03AM EST | 19,200.00 | 514.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX230120C19300000 | 2021-12-21 11:41AM EST | 19,300.00 | 351.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX230120C19400000 | 2022-01-19 2:00PM EST | 19,400.00 | 197.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX230120C19500000 | 2022-01-19 11:30AM EST | 19,500.00 | 186.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX230120C19600000 | 2021-12-10 2:30PM EST | 19,600.00 | 427.00 | 238.00 | 260.00 | 0.00 | - | 1 | 4 | 24.30% |
| NDX230120C19700000 | 2021-12-10 2:29PM EST | 19,700.00 | 400.00 | 225.00 | 247.00 | 0.00 | - | 3 | 5 | 24.22% |
| NDX230120C19800000 | 2022-01-03 12:10PM EST | 19,800.00 | 342.02 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NDX230120C19900000 | 2021-12-10 1:46PM EST | 19,900.00 | 356.00 | 201.00 | 223.00 | 0.00 | - | 1 | 10 | 24.06% |
| NDX230120C20000000 | 2021-12-09 12:59PM EST | 20,000.00 | 354.00 | 191.00 | 211.00 | 0.00 | - | 1 | 8 | 23.97% |
| NDX230120C20100000 | 2022-01-03 11:42AM EST | 20,100.00 | 293.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDX230120C20200000 | 2021-12-27 10:55AM EST | 20,200.00 | 318.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX230120C20300000 | 2021-12-07 9:30AM EST | 20,300.00 | 304.00 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 6.25% |
| NDX230120C20400000 | 2021-12-10 12:15PM EST | 20,400.00 | 274.00 | 152.00 | 172.00 | 0.00 | - | 1 | 24 | 23.72% |
| NDX230120C20500000 | 2021-12-07 12:38PM EST | 20,500.00 | 282.30 | 161.00 | 181.00 | 0.00 | - | 8 | 23 | 24.30% |
| NDX230120C20600000 | 2021-12-08 3:59PM EST | 20,600.00 | 269.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX230120C20700000 | 2021-12-10 2:30PM EST | 20,700.00 | 265.00 | 128.00 | 148.00 | 0.00 | - | 1 | 17 | 23.59% |
| NDX230120C20800000 | 2021-12-08 2:21PM EST | 20,800.00 | 233.41 | 121.00 | 141.00 | 0.00 | - | 5 | 34 | 23.56% |
| NDX230120C20900000 | 2021-12-28 10:07AM EST | 20,900.00 | 227.78 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX230120C21000000 | 2022-01-13 12:09PM EST | 21,000.00 | 111.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
Putsfor20 January 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230120P11000000 | 2022-01-04 2:33PM EST | 11,000.00 | 300.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX230120P11100000 | 2021-12-28 9:34AM EST | 11,100.00 | 323.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX230120P11200000 | 2022-01-03 2:38PM EST | 11,200.00 | 311.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDX230120P12200000 | 2022-01-19 11:34AM EST | 12,200.00 | 603.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX230120P12500000 | 2022-01-18 12:07AM EST | 12,500.00 | 526.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX230120P13000000 | 2022-01-06 10:01AM EST | 13,000.00 | 710.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX230120P13300000 | 2021-12-22 10:10AM EST | 13,300.00 | 685.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX230120P13500000 | 2022-01-19 11:25AM EST | 13,500.00 | 934.70 | 826.00 | 878.30 | 0.00 | - | - | - | 25.81% |
| NDX230120P13800000 | 2022-01-06 10:01AM EST | 13,800.00 | 892.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX230120P14000000 | 2022-01-06 10:02AM EST | 14,000.00 | 970.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX230120P14025000 | 2021-11-23 9:47AM EST | 14,025.00 | 837.00 | 800.10 | 921.80 | 0.00 | - | - | 2 | 22.48% |
| NDX230120P14050000 | 2022-01-06 10:02AM EST | 14,050.00 | 983.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX230120P14100000 | 2022-01-18 12:07AM EST | 14,100.00 | 967.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX230120P14125000 | 2021-11-10 7:00AM EST | 14,125.00 | 1,430.00 | 840.40 | 984.80 | 0.00 | - | - | 1 | 22.81% |
| NDX230120P14150000 | 2022-01-18 12:07AM EST | 14,150.00 | 939.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX230120P14200000 | 2022-01-18 12:07AM EST | 14,200.00 | 953.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX230120P14350000 | 2021-12-13 11:49AM EST | 14,350.00 | 1,027.75 | 897.00 | 1,010.00 | 0.00 | - | 1 | 1 | 21.39% |
| NDX230120P14375000 | 2022-01-05 10:42AM EST | 14,375.00 | 928.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX230120P14400000 | 2022-01-11 12:35PM EST | 14,400.00 | 1,022.39 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.39% |
| NDX230120P14425000 | 2022-01-05 10:42AM EST | 14,425.00 | 941.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX230120P14450000 | 2022-01-19 11:13AM EST | 14,450.00 | 1,286.97 | 0.00 | 0.00 | 0.00 | - | - | - | 0.39% |
| NDX230120P14500000 | 2021-11-10 7:00AM EST | 14,500.00 | 1,476.69 | 939.90 | 1,084.80 | 0.00 | - | - | 1 | 21.41% |
| NDX230120P14725000 | 2022-01-03 9:59AM EST | 14,725.00 | 994.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.20% |
| NDX230120P14750000 | 2021-11-10 7:00AM EST | 14,750.00 | 1,577.50 | 1,011.30 | 1,156.00 | 0.00 | - | 100 | 101 | 20.44% |
| NDX230120P14775000 | 2022-01-03 9:59AM EST | 14,775.00 | 1,008.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.10% |
| NDX230120P14800000 | 2022-01-18 12:07AM EST | 14,800.00 | 1,266.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.05% |
| NDX230120P14825000 | 2021-11-10 7:00AM EST | 14,825.00 | 1,473.40 | 1,033.60 | 1,178.50 | 0.00 | - | - | 2 | 20.14% |
| NDX230120P14900000 | 2021-11-10 7:00AM EST | 14,900.00 | 1,588.00 | 1,056.10 | 1,201.00 | 0.00 | - | 1 | 17 | 19.83% |
| NDX230120P15000000 | 2022-01-04 3:22PM EST | 15,000.00 | 1,072.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX230120P15100000 | 2022-01-19 11:25AM EST | 15,100.00 | 1,514.60 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NDX230120P15175000 | 2021-11-10 7:00AM EST | 15,175.00 | 1,665.00 | 1,142.40 | 1,288.30 | 0.00 | - | - | 1 | 18.68% |
| NDX230120P15300000 | 2022-01-12 1:16PM EST | 15,300.00 | 1,274.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX230120P15325000 | 2022-01-19 12:31PM EST | 15,325.00 | 1,513.70 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NDX230120P15400000 | 2021-11-10 7:00AM EST | 15,400.00 | 1,873.00 | 1,213.10 | 1,359.40 | 0.00 | - | - | 1 | 17.60% |
| NDX230120P15500000 | 2022-01-12 1:38PM EST | 15,500.00 | 1,350.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX230120P15575000 | 2021-12-03 12:54PM EST | 15,575.00 | 1,781.06 | 1,189.40 | 1,336.80 | 0.00 | - | 1 | 1 | 15.32% |
| NDX230120P15600000 | 2022-01-12 1:31PM EST | 15,600.00 | 1,388.71 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX230120P15700000 | 2021-12-21 1:24PM EST | 15,700.00 | 1,543.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230120P15825000 | 2021-12-23 2:14PM EST | 15,825.00 | 1,393.65 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX230120P15850000 | 2021-12-23 2:14PM EST | 15,850.00 | 1,401.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX230120P15900000 | 2022-01-04 3:22PM EST | 15,900.00 | 1,387.89 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230120P16000000 | 2022-01-18 12:07AM EST | 16,000.00 | 1,547.22 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230120P16300000 | 2021-11-10 7:00AM EST | 16,300.00 | 2,143.80 | 1,556.40 | 1,702.60 | 0.00 | - | - | 1 | 12.38% |
| NDX230120P16450000 | 2022-01-06 10:05AM EST | 16,450.00 | 1,960.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230120P16500000 | 2022-01-06 10:05AM EST | 16,500.00 | 1,985.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
