NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230421C08600000 | 2022-09-19 2:16PM EDT | 8,600.00 | 3,589.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230421C08700000 | 2022-09-19 3:20PM EDT | 8,700.00 | 3,573.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX230421C08800000 | 2022-09-21 1:30PM EDT | 8,800.00 | 3,472.60 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230421C08900000 | 2022-09-19 3:20PM EDT | 8,900.00 | 3,400.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230421C09200000 | 2022-09-19 3:04PM EDT | 9,200.00 | 3,134.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230421C11050000 | 2022-09-22 3:54PM EDT | 11,050.00 | 1,457.42 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230421C11075000 | 2022-09-22 3:54PM EDT | 11,075.00 | 1,441.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230421C11400000 | 2022-09-23 10:48AM EDT | 11,400.00 | 1,122.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX230421C12100000 | 2022-09-01 11:04AM EDT | 12,100.00 | 1,203.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX230421C12200000 | 2022-06-30 2:41PM EDT | 12,200.00 | 1,001.13 | 1,681.20 | 1,861.10 | 0.00 | - | - | 0 | 63.28% |
| NDX230421C12300000 | 2022-06-30 2:13PM EDT | 12,300.00 | 995.05 | 1,616.40 | 1,796.30 | 0.00 | - | - | 1 | 62.37% |
| NDX230421C12400000 | 2022-07-14 3:10PM EDT | 12,400.00 | 990.25 | 1,979.10 | 2,146.10 | 0.00 | - | 2 | 22 | 73.94% |
| NDX230421C12600000 | 2022-06-30 2:20PM EDT | 12,600.00 | 843.18 | 1,496.90 | 1,521.80 | 0.00 | - | - | 0 | 59.45% |
| NDX230421C12700000 | 2022-08-09 3:54PM EDT | 12,700.00 | 1,517.00 | 966.90 | 980.10 | 0.00 | - | 1 | 2 | 44.61% |
| NDX230421C12800000 | 2022-08-05 2:32PM EDT | 12,800.00 | 1,537.80 | 866.80 | 896.20 | 0.00 | - | 1 | 0 | 42.96% |
| NDX230421C12900000 | 2022-08-10 9:35AM EDT | 12,900.00 | 1,550.00 | 959.00 | 980.80 | 0.00 | - | 1 | 2 | 46.41% |
| NDX230421C13200000 | 2022-07-19 10:03AM EDT | 13,200.00 | 735.64 | 1,502.00 | 1,521.20 | 0.00 | - | 2 | 2 | 64.87% |
| NDX230421C13300000 | 2022-06-30 2:41PM EDT | 13,300.00 | 561.60 | 1,100.00 | 1,129.40 | 0.00 | - | - | 2 | 53.83% |
| NDX230421C13400000 | 2022-06-30 2:13PM EDT | 13,400.00 | 554.45 | 1,049.00 | 1,078.10 | 0.00 | - | - | 2 | 53.09% |
| NDX230421C13500000 | 2022-08-04 9:30AM EDT | 13,500.00 | 1,198.60 | 574.90 | 593.00 | 0.00 | - | 8 | 45 | 39.07% |
| NDX230421C13700000 | 2022-08-04 9:30AM EDT | 13,700.00 | 1,090.90 | 502.60 | 528.30 | 0.00 | - | 2 | 2 | 38.34% |
| NDX230421C13800000 | 2022-06-30 2:17PM EDT | 13,800.00 | 427.31 | 857.50 | 886.00 | 0.00 | - | - | 2 | 50.24% |
| NDX230421C13900000 | 2022-08-04 9:30AM EDT | 13,900.00 | 991.20 | 438.50 | 466.20 | 0.00 | - | 6 | 12 | 37.55% |
| NDX230421C14000000 | 2022-06-30 2:13PM EDT | 14,000.00 | 381.05 | 770.40 | 796.70 | 0.00 | - | 2 | 11 | 49.30% |
| NDX230421C14200000 | 2022-06-30 2:13PM EDT | 14,200.00 | 335.95 | 688.70 | 716.90 | 0.00 | - | - | 0 | 48.10% |
| NDX230421C14400000 | 2022-06-30 2:41PM EDT | 14,400.00 | 282.80 | 614.40 | 640.60 | 0.00 | - | - | 1 | 46.88% |
| NDX230421C14500000 | 2022-07-01 2:25PM EDT | 14,500.00 | 247.35 | 576.70 | 604.60 | 0.00 | - | 4 | 22 | 46.29% |
| NDX230421C14600000 | 2022-06-30 2:17PM EDT | 14,600.00 | 255.75 | 542.50 | 570.30 | 0.00 | - | - | 1 | 45.73% |
| NDX230421C15000000 | 2022-09-12 4:05PM EDT | 15,000.00 | 315.50 | 0.00 | 0.00 | 0.00 | - | 27 | 120 | 6.25% |
| NDX230421C15500000 | 2022-07-21 1:45PM EDT | 15,500.00 | 256.89 | 358.90 | 376.60 | 0.00 | - | 2 | 1 | 43.59% |
| NDX230421C15700000 | 2022-07-21 1:54PM EDT | 15,700.00 | 219.37 | 313.40 | 328.40 | 0.00 | - | 22 | 11 | 42.58% |
Putsfor21 April 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230421P08500000 | 2022-09-23 9:31AM EDT | 8,500.00 | 210.00 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| NDX230421P08700000 | 2022-07-21 2:11PM EDT | 8,700.00 | 199.18 | 135.90 | 151.20 | 0.00 | - | 2 | 1 | 30.84% |
| NDX230421P09200000 | 2022-09-06 10:37AM EDT | 9,200.00 | 269.80 | 0.00 | 0.00 | 0.00 | - | 2 | 13 | 6.25% |
| NDX230421P09300000 | 2022-09-22 11:02AM EDT | 9,300.00 | 319.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| NDX230421P09400000 | 2022-07-13 11:10AM EDT | 9,400.00 | 396.47 | 169.70 | 187.00 | 0.00 | - | 2 | 1 | 25.82% |
| NDX230421P09500000 | 2022-09-20 10:28AM EDT | 9,500.00 | 309.00 | 0.00 | 0.00 | 0.00 | - | 3 | 14 | 3.13% |
| NDX230421P09600000 | 2022-09-14 9:48AM EDT | 9,600.00 | 308.10 | 0.00 | 0.00 | 0.00 | - | 4 | 4 | 3.13% |
| NDX230421P09700000 | 2022-09-07 11:01AM EDT | 9,700.00 | 333.80 | 0.00 | 0.00 | 0.00 | - | - | 6 | 3.13% |
| NDX230421P09900000 | 2022-09-07 11:01AM EDT | 9,900.00 | 368.40 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NDX230421P10000000 | 2022-08-30 9:44AM EDT | 10,000.00 | 344.10 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| NDX230421P10200000 | 2022-09-14 9:48AM EDT | 10,200.00 | 415.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDX230421P10300000 | 2022-06-16 10:40AM EDT | 10,300.00 | 827.70 | 520.00 | 564.90 | 0.00 | - | - | 9 | 30.24% |
| NDX230421P10400000 | 2022-08-29 9:38AM EDT | 10,400.00 | 419.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX230421P10600000 | 2022-09-14 9:49AM EDT | 10,600.00 | 506.60 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDX230421P10900000 | 2022-06-23 10:51AM EDT | 10,900.00 | 826.10 | 580.40 | 608.30 | 0.00 | - | 20 | 20 | 23.52% |
| NDX230421P11000000 | 2022-07-14 10:14AM EDT | 11,000.00 | 896.58 | 364.40 | 384.00 | 0.00 | - | 2 | 21 | 15.25% |
| NDX230421P11100000 | 2022-07-14 10:13AM EDT | 11,100.00 | 931.59 | 381.40 | 401.00 | 0.00 | - | - | 1 | 14.39% |
| NDX230421P11200000 | 2022-07-05 10:46AM EDT | 11,200.00 | 995.90 | 471.30 | 483.90 | 0.00 | - | - | 1 | 15.43% |
| NDX230421P11400000 | 2022-07-05 11:12AM EDT | 11,400.00 | 1,105.10 | 512.60 | 525.80 | 0.00 | - | - | 1 | 13.52% |
| NDX230421P11500000 | 2022-07-05 11:12AM EDT | 11,500.00 | 1,146.50 | 535.90 | 549.30 | 0.00 | - | - | 2 | 12.48% |
| NDX230421P11600000 | 2022-09-21 11:15AM EDT | 11,600.00 | 835.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX230421P11800000 | 2022-07-25 11:40AM EDT | 11,800.00 | 869.18 | 651.70 | 660.40 | 0.00 | - | 2 | 4 | 9.61% |
| NDX230421P12150000 | 2022-09-01 1:43PM EDT | 12,150.00 | 1,037.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230421P12800000 | 2022-08-04 9:56AM EDT | 12,800.00 | 909.56 | 1,311.90 | 1,337.20 | 0.00 | - | 2 | 8 | 0.00% |
| NDX230421P13000000 | 2022-08-04 9:57AM EDT | 13,000.00 | 978.13 | 1,416.60 | 1,436.90 | 0.00 | - | 4 | 3 | 0.00% |
| NDX230421P13200000 | 2022-09-27 11:07AM EDT | 13,200.00 | 1,945.33 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX230421P13350000 | 2022-09-23 1:52PM EDT | 13,350.00 | 2,150.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230421P13400000 | 2022-09-27 11:06AM EDT | 13,400.00 | 2,088.43 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDX230421P13575000 | 2022-09-12 12:00PM EDT | 13,575.00 | 1,413.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX230421P13600000 | 2022-09-27 11:05AM EDT | 13,600.00 | 2,240.04 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX230421P14100000 | 2022-09-21 10:40AM EDT | 14,100.00 | 2,227.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230421P14150000 | 2022-09-21 10:40AM EDT | 14,150.00 | 2,264.80 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230421P14350000 | 2022-09-16 9:54AM EDT | 14,350.00 | 2,555.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230421P14400000 | 2022-08-18 11:56AM EDT | 14,400.00 | 1,449.10 | 2,406.70 | 2,575.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230421P14575000 | 2022-09-16 9:50AM EDT | 14,575.00 | 2,720.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230421P14750000 | 2022-09-16 9:52AM EDT | 14,750.00 | 2,874.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230421P15800000 | 2022-07-29 3:36PM EDT | 15,800.00 | 2,785.93 | 3,013.20 | 3,080.40 | 0.00 | - | 2 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
