NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Callsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230616C10100000 | 2022-06-23 10:00AM EDT | 10,100.00 | 2,382.86 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX230616C10200000 | 2022-06-23 10:00AM EDT | 10,200.00 | 2,313.50 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX230616C10400000 | 2022-05-27 10:01AM EDT | 10,400.00 | 2,890.40 | 2,458.20 | 2,633.00 | 0.00 | - | 1 | 0 | 47.93% |
| NDX230616C10500000 | 2022-05-20 12:46PM EDT | 10,500.00 | 2,126.25 | 1,815.00 | 2,015.00 | 0.00 | - | 1 | 0 | 34.05% |
| NDX230616C10900000 | 2022-05-16 12:03AM EDT | 10,900.00 | 2,036.95 | 1,878.80 | 2,278.80 | 0.00 | - | - | 1 | 45.14% |
| NDX230616C11000000 | 2022-06-28 10:22AM EDT | 11,000.00 | 1,987.70 | 0.00 | 0.00 | 0.00 | - | 16 | 16 | 0.00% |
| NDX230616C11100000 | 2022-05-16 12:03AM EDT | 11,100.00 | 2,320.57 | 1,752.50 | 2,152.50 | 0.00 | - | - | - | 44.31% |
| NDX230616C11200000 | 2022-05-09 9:35AM EDT | 11,200.00 | 2,403.20 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230616C11400000 | 2022-05-06 10:02AM EDT | 11,400.00 | 2,321.47 | 2,086.70 | 2,396.00 | 0.00 | - | 1 | 1 | 52.89% |
| NDX230616C11500000 | 2022-06-15 12:26PM EDT | 11,500.00 | 1,495.79 | 0.00 | 0.00 | 0.00 | - | 15 | 25 | 0.00% |
| NDX230616C11600000 | 2022-06-24 1:20PM EDT | 11,600.00 | 1,723.90 | 0.00 | 0.00 | 0.00 | - | 110 | 110 | 0.20% |
| NDX230616C11700000 | 2022-05-05 12:15PM EDT | 11,700.00 | 2,326.25 | 1,892.00 | 2,200.20 | 0.00 | - | - | 0 | 51.13% |
| NDX230616C11800000 | 2022-05-04 11:09AM EDT | 11,800.00 | 2,296.40 | 1,882.00 | 2,082.00 | 0.00 | - | 1 | 1 | 49.32% |
| NDX230616C11900000 | 2022-05-02 9:44AM EDT | 11,900.00 | 2,237.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.78% |
| NDX230616C12000000 | 2022-06-24 11:01AM EDT | 12,000.00 | 1,450.00 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.78% |
| NDX230616C12100000 | 2022-06-14 3:29PM EDT | 12,100.00 | 1,073.15 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 0.78% |
| NDX230616C12200000 | 2022-05-23 3:50PM EDT | 12,200.00 | 1,384.50 | 1,028.20 | 1,207.00 | 0.00 | - | - | 10 | 33.14% |
| NDX230616C12300000 | 2022-04-25 12:22PM EDT | 12,300.00 | 2,261.36 | 1,225.00 | 1,379.70 | 0.00 | - | - | 1 | 37.78% |
| NDX230616C12500000 | 2022-05-25 10:17AM EDT | 12,500.00 | 1,166.60 | 1,115.00 | 1,245.00 | 0.00 | - | 5 | 6 | 36.34% |
| NDX230616C12600000 | 2022-06-15 12:26PM EDT | 12,600.00 | 952.81 | 0.00 | 0.00 | 0.00 | - | 15 | 21 | 1.56% |
| NDX230616C12800000 | 2022-04-22 1:50PM EDT | 12,800.00 | 2,083.16 | 903.60 | 1,123.30 | 0.00 | - | 2 | 2 | 35.82% |
| NDX230616C12900000 | 2022-04-21 2:10PM EDT | 12,900.00 | 2,238.75 | 859.10 | 1,080.30 | 0.00 | - | - | 1 | 35.56% |
| NDX230616C13000000 | 2022-06-17 10:31AM EDT | 13,000.00 | 643.70 | 0.00 | 0.00 | 0.00 | - | 5 | 11 | 1.56% |
| NDX230616C13100000 | 2022-05-17 10:40AM EDT | 13,100.00 | 1,176.20 | 615.40 | 663.50 | 0.00 | - | 10 | 30 | 27.33% |
| NDX230616C13200000 | 2022-04-12 2:19PM EDT | 13,200.00 | 2,173.34 | 820.90 | 1,082.50 | 0.00 | - | 5 | 20 | 37.62% |
| NDX230616C13300000 | 2022-06-06 11:14AM EDT | 13,300.00 | 1,223.80 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 3.13% |
| NDX230616C13400000 | 2022-06-10 3:45PM EDT | 13,400.00 | 812.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 3.13% |
| NDX230616C13500000 | 2022-06-06 10:16AM EDT | 13,500.00 | 1,157.30 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 3.13% |
| NDX230616C13600000 | 2022-05-19 11:41AM EDT | 13,600.00 | 829.50 | 481.50 | 516.00 | 0.00 | - | 1 | 4 | 26.71% |
| NDX230616C13700000 | 2022-05-20 11:28AM EDT | 13,700.00 | 616.50 | 454.60 | 488.00 | 0.00 | - | 10 | 10 | 26.54% |
| NDX230616C13800000 | 2022-06-30 9:48AM EDT | 13,800.00 | 465.00 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 3.13% |
| NDX230616C13900000 | 2022-05-16 12:03AM EDT | 13,900.00 | 847.60 | 560.50 | 660.50 | 0.00 | - | - | 2 | 31.96% |
| NDX230616C14000000 | 2022-06-09 2:54PM EDT | 14,000.00 | 808.40 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| NDX230616C14025000 | 2021-11-10 8:00AM EDT | 14,025.00 | 2,469.00 | 3,330.00 | 3,530.00 | 0.00 | - | - | 2 | 95.39% |
| NDX230616C14050000 | 2022-06-14 1:56PM EDT | 14,050.00 | 417.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| NDX230616C14075000 | 2022-05-16 12:03AM EDT | 14,075.00 | 841.00 | 506.60 | 606.60 | 0.00 | - | - | 2 | 31.57% |
| NDX230616C14100000 | 2022-06-14 10:52AM EDT | 14,100.00 | 420.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NDX230616C14125000 | 2022-05-24 9:30AM EDT | 14,125.00 | 536.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX230616C14150000 | 2022-06-15 10:47AM EDT | 14,150.00 | 419.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
| NDX230616C14175000 | 2022-06-15 11:23AM EDT | 14,175.00 | 417.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| NDX230616C14200000 | 2022-06-15 10:47AM EDT | 14,200.00 | 408.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDX230616C14225000 | 2022-06-15 11:37AM EDT | 14,225.00 | 409.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 3.13% |
| NDX230616C14250000 | 2022-06-15 11:23AM EDT | 14,250.00 | 400.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDX230616C14275000 | 2022-06-13 3:41PM EDT | 14,275.00 | 388.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDX230616C14300000 | 2022-06-30 9:47AM EDT | 14,300.00 | 346.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| NDX230616C14325000 | 2022-05-20 1:07PM EDT | 14,325.00 | 419.00 | 315.60 | 334.00 | 0.00 | - | 2 | 2 | 25.48% |
| NDX230616C14350000 | 2022-06-14 12:52PM EDT | 14,350.00 | 356.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDX230616C14375000 | 2022-06-13 3:11PM EDT | 14,375.00 | 374.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NDX230616C14400000 | 2022-05-24 1:16PM EDT | 14,400.00 | 416.00 | 378.20 | 396.10 | 0.00 | - | - | 1 | 27.62% |
| NDX230616C14425000 | 2022-05-16 12:03AM EDT | 14,425.00 | 703.00 | 411.20 | 511.20 | 0.00 | - | - | 1 | 30.89% |
| NDX230616C14500000 | 2022-06-22 1:18PM EDT | 14,500.00 | 363.85 | 0.00 | 0.00 | 0.00 | - | 10 | 10 | 3.13% |
| NDX230616C14525000 | 2022-06-13 12:16PM EDT | 14,525.00 | 354.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX230616C14600000 | 2022-06-16 1:18PM EDT | 14,600.00 | 282.64 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX230616C14625000 | 2022-06-10 2:43PM EDT | 14,625.00 | 418.00 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| NDX230616C14650000 | 2022-06-10 2:03PM EDT | 14,650.00 | 417.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDX230616C14675000 | 2022-06-10 1:32PM EDT | 14,675.00 | 412.00 | 0.00 | 0.00 | 0.00 | - | 5 | 6 | 3.13% |
| NDX230616C14700000 | 2022-06-10 2:32PM EDT | 14,700.00 | 404.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| NDX230616C14725000 | 2022-06-10 1:24PM EDT | 14,725.00 | 398.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| NDX230616C14750000 | 2022-06-10 10:25AM EDT | 14,750.00 | 396.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDX230616C14800000 | 2022-06-10 1:24PM EDT | 14,800.00 | 382.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| NDX230616C14825000 | 2022-05-19 9:37AM EDT | 14,825.00 | 440.60 | 230.90 | 251.00 | 0.00 | - | - | 1 | 25.08% |
| NDX230616C14850000 | 2022-06-10 1:33PM EDT | 14,850.00 | 369.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| NDX230616C14875000 | 2022-06-10 1:42PM EDT | 14,875.00 | 367.00 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 3.13% |
| NDX230616C14900000 | 2022-06-30 9:47AM EDT | 14,900.00 | 249.00 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 3.13% |
| NDX230616C14925000 | 2022-06-10 1:46PM EDT | 14,925.00 | 366.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 3.13% |
| NDX230616C14950000 | 2022-05-26 10:52AM EDT | 14,950.00 | 418.00 | 359.80 | 379.60 | 0.00 | - | - | 1 | 29.64% |
| NDX230616C14975000 | 2022-05-26 10:55AM EDT | 14,975.00 | 409.00 | 355.00 | 374.30 | 0.00 | - | 3 | 4 | 29.60% |
| NDX230616C15000000 | 2022-06-10 1:41PM EDT | 15,000.00 | 342.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDX230616C15025000 | 2022-05-26 11:32AM EDT | 15,025.00 | 416.00 | 345.10 | 364.10 | 0.00 | - | 2 | 3 | 29.51% |
| NDX230616C15050000 | 2022-05-16 12:03AM EDT | 15,050.00 | 411.00 | 302.70 | 346.70 | 0.00 | - | - | 1 | 29.09% |
| NDX230616C15075000 | 2022-05-26 10:46AM EDT | 15,075.00 | 386.00 | 335.10 | 354.60 | 0.00 | - | - | 1 | 29.43% |
| NDX230616C15100000 | 2022-04-01 11:03AM EDT | 15,100.00 | 1,662.00 | 432.20 | 982.20 | 0.00 | - | 10 | 11 | 45.94% |
| NDX230616C15125000 | 2022-05-26 1:52PM EDT | 15,125.00 | 420.00 | 325.10 | 344.30 | 0.00 | - | 2 | 4 | 29.33% |
| NDX230616C15150000 | 2022-05-12 10:22AM EDT | 15,150.00 | 394.00 | 284.40 | 328.40 | 0.00 | - | 1 | 2 | 28.94% |
| NDX230616C15175000 | 2022-03-14 1:16PM EDT | 15,175.00 | 797.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX230616C15200000 | 2022-05-26 10:38AM EDT | 15,200.00 | 358.00 | 310.90 | 329.90 | 0.00 | - | 1 | 3 | 29.19% |
| NDX230616C15225000 | 2022-05-18 9:50AM EDT | 15,225.00 | 414.00 | 168.20 | 187.40 | 0.00 | - | 1 | 3 | 24.39% |
| NDX230616C15250000 | 2022-05-17 11:15AM EDT | 15,250.00 | 417.00 | 166.40 | 206.40 | 0.00 | - | - | 1 | 25.21% |
| NDX230616C15275000 | 2022-05-17 2:40PM EDT | 15,275.00 | 431.20 | 163.60 | 203.60 | 0.00 | - | - | 6 | 25.20% |
| NDX230616C15300000 | 2022-05-17 10:42AM EDT | 15,300.00 | 402.00 | 169.30 | 189.30 | 0.00 | - | - | 11 | 24.75% |
| NDX230616C15325000 | 2022-06-09 9:52AM EDT | 15,325.00 | 444.00 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| NDX230616C15350000 | 2022-06-06 1:42PM EDT | 15,350.00 | 443.90 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NDX230616C15375000 | 2022-06-01 2:26PM EDT | 15,375.00 | 443.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| NDX230616C15400000 | 2022-06-06 12:48PM EDT | 15,400.00 | 416.00 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| NDX230616C15425000 | 2022-06-06 11:29AM EDT | 15,425.00 | 421.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NDX230616C15450000 | 2022-06-06 11:28AM EDT | 15,450.00 | 421.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NDX230616C15475000 | 2022-05-27 10:58AM EDT | 15,475.00 | 401.00 | 263.80 | 283.50 | 0.00 | - | 1 | 3 | 28.80% |
| NDX230616C15500000 | 2022-05-27 1:42PM EDT | 15,500.00 | 402.48 | 259.80 | 279.60 | 0.00 | - | 3 | 3 | 28.77% |
| NDX230616C15550000 | 2022-06-07 2:01PM EDT | 15,550.00 | 394.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX230616C15625000 | 2022-06-06 12:47PM EDT | 15,625.00 | 364.00 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NDX230616C15700000 | 2022-05-27 10:28AM EDT | 15,700.00 | 370.00 | 229.70 | 249.80 | 0.00 | - | 32 | 32 | 28.50% |
| NDX230616C15725000 | 2022-05-17 11:22AM EDT | 15,725.00 | 312.40 | 121.10 | 161.10 | 0.00 | - | 15 | 16 | 25.15% |
| NDX230616C15750000 | 2022-06-06 12:47PM EDT | 15,750.00 | 339.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX230616C15850000 | 2022-04-19 9:58AM EDT | 15,850.00 | 829.00 | 151.00 | 334.70 | 0.00 | - | - | 1 | 31.94% |
| NDX230616C15900000 | 2022-06-10 10:33AM EDT | 15,900.00 | 208.63 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDX230616C15925000 | 2022-06-06 11:27AM EDT | 15,925.00 | 322.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX230616C15975000 | 2022-06-06 11:27AM EDT | 15,975.00 | 313.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX230616C16000000 | 2022-06-10 10:33AM EDT | 16,000.00 | 196.36 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NDX230616C16100000 | 2022-03-28 11:17AM EDT | 16,100.00 | 1,245.00 | 434.00 | 484.00 | 0.00 | - | - | 2 | 37.47% |
| NDX230616C16300000 | 2022-04-28 12:31PM EDT | 16,300.00 | 443.90 | 265.00 | 287.00 | 0.00 | - | 1 | 1 | 32.01% |
| NDX230616C16475000 | 2022-06-06 11:29AM EDT | 16,475.00 | 225.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX230616C16575000 | 2022-05-03 9:45AM EDT | 16,575.00 | 341.10 | 209.00 | 231.00 | 0.00 | - | - | 1 | 30.92% |
| NDX230616C16800000 | 2022-06-30 11:08AM EDT | 16,800.00 | 81.51 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDX230616C16850000 | 2022-04-26 11:37AM EDT | 16,850.00 | 318.20 | 135.10 | 175.10 | 0.00 | - | - | 11 | 29.51% |
| NDX230616C16875000 | 2022-06-06 11:28AM EDT | 16,875.00 | 185.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX230616C16975000 | 2022-06-06 11:14AM EDT | 16,975.00 | 179.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDX230616C17000000 | 2022-06-28 1:48PM EDT | 17,000.00 | 81.59 | 0.00 | 0.00 | 0.00 | - | 2 | 41 | 6.25% |
| NDX230616C17100000 | 2022-06-28 1:50PM EDT | 17,100.00 | 76.17 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 6.25% |
| NDX230616C17200000 | 2022-06-29 10:36AM EDT | 17,200.00 | 68.18 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 6.25% |
| NDX230616C17300000 | 2022-06-28 1:56PM EDT | 17,300.00 | 68.64 | 0.00 | 0.00 | 0.00 | - | 6 | 2 | 6.25% |
| NDX230616C17400000 | 2022-06-30 9:48AM EDT | 17,400.00 | 47.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| NDX230616C17500000 | 2022-06-28 1:53PM EDT | 17,500.00 | 61.03 | 0.00 | 0.00 | 0.00 | - | 4 | 7 | 6.25% |
| NDX230616C17600000 | 2022-06-28 12:59PM EDT | 17,600.00 | 58.12 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 6.25% |
| NDX230616C17700000 | 2022-06-28 12:58PM EDT | 17,700.00 | 54.86 | 0.00 | 0.00 | 0.00 | - | 10 | 7 | 6.25% |
| NDX230616C17800000 | 2022-06-28 1:04PM EDT | 17,800.00 | 51.90 | 0.00 | 0.00 | 0.00 | - | 6 | 7 | 6.25% |
| NDX230616C17900000 | 2022-06-30 11:08AM EDT | 17,900.00 | 43.10 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 6.25% |
| NDX230616C18000000 | 2022-06-28 2:04PM EDT | 18,000.00 | 45.89 | 0.00 | 0.00 | 0.00 | - | 10 | 20 | 6.25% |
| NDX230616C18100000 | 2022-06-28 11:33AM EDT | 18,100.00 | 46.36 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 6.25% |
| NDX230616C18200000 | 2022-06-28 11:32AM EDT | 18,200.00 | 44.21 | 0.00 | 0.00 | 0.00 | - | 6 | 18 | 6.25% |
| NDX230616C18300000 | 2022-06-29 10:37AM EDT | 18,300.00 | 37.08 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 6.25% |
| NDX230616C18400000 | 2022-06-28 11:29AM EDT | 18,400.00 | 39.60 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 6.25% |
| NDX230616C18500000 | 2022-06-30 11:02AM EDT | 18,500.00 | 30.03 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 6.25% |
| NDX230616C18600000 | 2022-06-28 1:56PM EDT | 18,600.00 | 32.46 | 0.00 | 0.00 | 0.00 | - | 11 | 48 | 6.25% |
| NDX230616C18700000 | 2022-06-28 3:05PM EDT | 18,700.00 | 32.99 | 0.00 | 0.00 | 0.00 | - | 10 | 111 | 6.25% |
| NDX230616C18800000 | 2022-06-28 1:50PM EDT | 18,800.00 | 28.92 | 0.00 | 0.00 | 0.00 | - | 6 | 28 | 6.25% |
| NDX230616C18900000 | 2022-06-28 1:53PM EDT | 18,900.00 | 27.48 | 0.00 | 0.00 | 0.00 | - | 8 | 32 | 6.25% |
| NDX230616C19000000 | 2022-03-07 1:44PM EDT | 19,000.00 | 164.00 | 141.40 | 381.20 | 0.00 | - | 1 | 41 | 44.04% |
| NDX230616C19100000 | 2022-06-28 1:47PM EDT | 19,100.00 | 25.12 | 0.00 | 0.00 | 0.00 | - | 8 | 20 | 6.25% |
| NDX230616C19200000 | 2022-06-29 10:36AM EDT | 19,200.00 | 23.12 | 0.00 | 0.00 | 0.00 | - | 4 | 35 | 6.25% |
| NDX230616C19300000 | 2022-06-28 1:45PM EDT | 19,300.00 | 22.61 | 0.00 | 0.00 | 0.00 | - | 12 | 28 | 6.25% |
| NDX230616C19400000 | 2022-06-28 2:04PM EDT | 19,400.00 | 21.01 | 0.00 | 0.00 | 0.00 | - | 4 | 26 | 6.25% |
| NDX230616C19500000 | 2022-06-27 2:31PM EDT | 19,500.00 | 23.84 | 0.00 | 0.00 | 0.00 | - | 12 | 19 | 6.25% |
| NDX230616C19600000 | 2022-06-27 2:30PM EDT | 19,600.00 | 22.73 | 0.00 | 0.00 | 0.00 | - | 16 | 28 | 6.25% |
| NDX230616C19700000 | 2022-06-27 3:18PM EDT | 19,700.00 | 21.60 | 0.00 | 0.00 | 0.00 | - | 28 | 8 | 6.25% |
| NDX230616C19800000 | 2022-06-30 11:02AM EDT | 19,800.00 | 15.77 | 0.00 | 0.00 | 0.00 | - | 4 | 17 | 6.25% |
| NDX230616C19900000 | 2022-06-28 12:59PM EDT | 19,900.00 | 16.92 | 0.00 | 0.00 | 0.00 | - | 56 | 141 | 6.25% |
| NDX230616C20000000 | 2022-06-28 3:05PM EDT | 20,000.00 | 16.42 | 0.00 | 0.00 | 0.00 | - | 86 | 305 | 6.25% |
Putsfor16 June 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230616P08000000 | 2022-06-28 12:00PM EDT | 8,000.00 | 245.50 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 6.25% |
| NDX230616P08200000 | 2022-06-13 11:13AM EDT | 8,200.00 | 367.50 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 6.25% |
| NDX230616P08400000 | 2022-05-25 3:50PM EDT | 8,400.00 | 279.63 | 262.10 | 281.90 | 0.00 | - | - | 2 | 33.20% |
| NDX230616P08600000 | 2022-06-16 10:46AM EDT | 8,600.00 | 438.80 | 0.00 | 0.00 | 0.00 | - | 1 | 17 | 6.25% |
| NDX230616P08800000 | 2022-05-26 1:55PM EDT | 8,800.00 | 334.00 | 316.70 | 336.70 | 0.00 | - | 2 | 9 | 31.80% |
| NDX230616P09000000 | 2022-06-27 9:54AM EDT | 9,000.00 | 350.50 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 3.13% |
| NDX230616P09200000 | 2022-06-01 1:02PM EDT | 9,200.00 | 380.00 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 3.13% |
| NDX230616P09400000 | 2022-06-07 10:39AM EDT | 9,400.00 | 383.30 | 0.00 | 0.00 | 0.00 | - | 9 | 10 | 3.13% |
| NDX230616P09600000 | 2022-06-09 3:08PM EDT | 9,600.00 | 444.20 | 0.00 | 0.00 | 0.00 | - | - | 4 | 3.13% |
| NDX230616P09700000 | 2022-06-28 12:00PM EDT | 9,700.00 | 529.83 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| NDX230616P10000000 | 2022-06-23 10:00AM EDT | 10,000.00 | 640.43 | 0.00 | 0.00 | 0.00 | - | 2 | 92 | 3.13% |
| NDX230616P10100000 | 2022-06-29 2:53PM EDT | 10,100.00 | 655.00 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 3.13% |
| NDX230616P10200000 | 2022-03-28 12:02PM EDT | 10,200.00 | 342.00 | 453.70 | 553.70 | 0.00 | - | 1 | 3 | 25.62% |
| NDX230616P10300000 | 2022-06-15 12:26PM EDT | 10,300.00 | 754.47 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 1.56% |
| NDX230616P10400000 | 2022-06-30 3:59PM EDT | 10,400.00 | 781.90 | 0.00 | 0.00 | 0.00 | - | 3 | 129 | 1.56% |
| NDX230616P10500000 | 2022-06-29 11:29AM EDT | 10,500.00 | 770.00 | 0.00 | 0.00 | 0.00 | - | 1 | 124 | 1.56% |
| NDX230616P10600000 | 2022-03-24 1:00PM EDT | 10,600.00 | 416.00 | 451.60 | 680.20 | 0.00 | - | - | 3 | 24.88% |
| NDX230616P10700000 | 2022-04-26 11:26AM EDT | 10,700.00 | 603.00 | 684.00 | 784.00 | 0.00 | - | - | 12 | 26.37% |
| NDX230616P10800000 | 2022-05-25 1:12PM EDT | 10,800.00 | 920.99 | 729.10 | 775.60 | 0.00 | - | - | 1 | 25.10% |
| NDX230616P10900000 | 2022-05-16 12:04AM EDT | 10,900.00 | 880.00 | 812.10 | 961.50 | 0.00 | - | - | 10 | 28.41% |
| NDX230616P11000000 | 2022-06-28 1:01PM EDT | 11,000.00 | 841.50 | 0.00 | 0.00 | 0.00 | - | 38 | 84 | 0.78% |
| NDX230616P11100000 | 2022-06-23 3:04PM EDT | 11,100.00 | 971.55 | 0.00 | 0.00 | 0.00 | - | 38 | 8 | 0.78% |
| NDX230616P11200000 | 2022-05-03 11:43AM EDT | 11,200.00 | 722.41 | 668.70 | 768.70 | 0.00 | - | - | 4 | 20.60% |
| NDX230616P11300000 | 2022-06-23 10:58AM EDT | 11,300.00 | 1,025.53 | 0.00 | 0.00 | 0.00 | - | 30 | 31 | 0.39% |
| NDX230616P11400000 | 2022-06-23 10:58AM EDT | 11,400.00 | 1,063.47 | 0.00 | 0.00 | 0.00 | - | 30 | 41 | 0.20% |
| NDX230616P11500000 | 2022-06-14 3:54PM EDT | 11,500.00 | 1,280.15 | 0.00 | 0.00 | 0.00 | - | 2 | 220 | 0.01% |
| NDX230616P11600000 | 2022-06-29 3:28PM EDT | 11,600.00 | 1,133.74 | 0.00 | 0.00 | 0.00 | - | 20 | 111 | 0.00% |
| NDX230616P11800000 | 2022-04-25 11:50AM EDT | 11,800.00 | 899.90 | 1,148.00 | 1,294.70 | 0.00 | - | - | 1 | 25.10% |
| NDX230616P11900000 | 2022-06-07 10:33AM EDT | 11,900.00 | 1,011.30 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NDX230616P12000000 | 2022-05-12 10:08AM EDT | 12,000.00 | 1,388.60 | 1,221.30 | 1,381.60 | 0.00 | - | 1 | 14 | 24.35% |
| NDX230616P12200000 | 2022-05-23 3:50PM EDT | 12,200.00 | 1,352.50 | 1,410.50 | 1,574.00 | 0.00 | - | 10 | 11 | 25.84% |
| NDX230616P12400000 | 2022-04-18 12:04AM EDT | 12,400.00 | 862.90 | 1,114.20 | 1,338.50 | 0.00 | - | - | 10 | 17.44% |
| NDX230616P12500000 | 2022-06-09 10:55AM EDT | 12,500.00 | 1,234.30 | 0.00 | 0.00 | 0.00 | - | 17 | 22 | 0.00% |
| NDX230616P12600000 | 2022-05-16 12:04AM EDT | 12,600.00 | 1,665.20 | 1,498.80 | 1,663.60 | 0.00 | - | - | 5 | 21.78% |
| NDX230616P12800000 | 2022-04-22 11:06AM EDT | 12,800.00 | 1,080.00 | 1,615.90 | 1,837.90 | 0.00 | - | 5 | 1 | 22.53% |
| NDX230616P13000000 | 2022-06-07 3:30PM EDT | 13,000.00 | 1,420.00 | 0.00 | 0.00 | 0.00 | - | 40 | 73 | 0.00% |
| NDX230616P13100000 | 2022-05-17 10:40AM EDT | 13,100.00 | 1,633.80 | 2,174.90 | 2,356.50 | 0.00 | - | - | 15 | 29.62% |
| NDX230616P13200000 | 2022-04-18 12:04AM EDT | 13,200.00 | 1,173.33 | 1,460.00 | 1,693.50 | 0.00 | - | - | 10 | 0.00% |
| NDX230616P13300000 | 2022-06-06 11:14AM EDT | 13,300.00 | 1,546.20 | 0.00 | 0.00 | 0.00 | - | 7 | 7 | 0.00% |
| NDX230616P13400000 | 2022-06-01 10:19AM EDT | 13,400.00 | 1,632.50 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDX230616P13500000 | 2022-06-06 10:16AM EDT | 13,500.00 | 1,602.70 | 0.00 | 0.00 | 0.00 | - | - | 4 | 0.00% |
| NDX230616P13800000 | 2022-06-22 10:41AM EDT | 13,800.00 | 2,287.10 | 0.00 | 0.00 | 0.00 | - | 10 | 40 | 0.00% |
| NDX230616P13900000 | 2022-03-18 9:59AM EDT | 13,900.00 | 1,393.80 | 1,313.00 | 1,575.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230616P14000000 | 2022-06-24 10:24AM EDT | 14,000.00 | 2,220.00 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NDX230616P14175000 | 2022-05-25 9:30AM EDT | 14,175.00 | 2,626.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230616P14200000 | 2022-01-18 1:07AM EDT | 14,200.00 | 1,141.79 | 1,359.60 | 1,485.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230616P14500000 | 2022-02-03 11:22AM EDT | 14,500.00 | 1,525.90 | 1,827.30 | 1,974.10 | 0.00 | - | 125 | 250 | 0.00% |
| NDX230616P14525000 | 2022-01-03 3:46PM EDT | 14,525.00 | 1,159.75 | 1,252.50 | 1,802.50 | 0.00 | - | - | 1 | 0.00% |
| NDX230616P14600000 | 2022-05-10 9:58AM EDT | 14,600.00 | 2,500.00 | 2,323.30 | 2,723.30 | 0.00 | - | 3 | 1 | 0.00% |
| NDX230616P14625000 | 2022-05-16 12:04AM EDT | 14,625.00 | 2,658.30 | 2,629.70 | 3,029.70 | 0.00 | - | - | 10 | 0.00% |
| NDX230616P14700000 | 2022-05-23 12:54PM EDT | 14,700.00 | 2,821.50 | 3,006.20 | 3,183.00 | 0.00 | - | - | 2 | 0.00% |
| NDX230616P14725000 | 2022-05-23 12:54PM EDT | 14,725.00 | 2,841.50 | 3,025.60 | 3,203.00 | 0.00 | - | - | 2 | 0.00% |
| NDX230616P14900000 | 2021-12-28 5:00PM EDT | 14,900.00 | 1,287.50 | 2,058.80 | 2,213.60 | 0.00 | - | - | 1 | 0.00% |
| NDX230616P15000000 | 2022-04-20 11:22AM EDT | 15,000.00 | 1,836.10 | 2,995.40 | 3,395.40 | 0.00 | - | - | 21 | 0.00% |
| NDX230616P15100000 | 2022-04-01 11:03AM EDT | 15,100.00 | 1,558.00 | 2,266.20 | 2,816.20 | 0.00 | - | 10 | 10 | 0.00% |
| NDX230616P15275000 | 2022-04-27 10:37AM EDT | 15,275.00 | 2,636.40 | 2,640.00 | 2,840.00 | 0.00 | - | - | 10 | 0.00% |
| NDX230616P16000000 | 2022-04-07 9:30AM EDT | 16,000.00 | 2,244.80 | 3,230.00 | 3,430.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230616P16300000 | 2021-12-27 10:56AM EDT | 16,300.00 | 1,820.62 | 2,775.70 | 3,023.30 | 0.00 | - | - | 1 | 0.00% |
| NDX230616P16400000 | 2021-12-27 10:56AM EDT | 16,400.00 | 1,870.27 | 2,839.90 | 3,088.70 | 0.00 | - | - | 1 | 0.00% |
| NDX230616P16550000 | 2022-04-18 12:04AM EDT | 16,550.00 | 2,763.10 | 3,639.30 | 4,039.30 | 0.00 | - | - | 10 | 0.00% |
| NDX230616P16925000 | 2022-01-12 10:30AM EDT | 16,925.00 | 2,267.00 | 2,700.20 | 2,844.00 | 0.00 | - | 5 | 1 | 0.00% |
| NDX230616P16950000 | 2022-02-24 4:08PM EDT | 16,950.00 | 3,382.30 | 2,330.30 | 2,880.30 | 0.00 | - | 295 | 25 | 0.00% |
| NDX230616P16975000 | 2021-12-31 3:27PM EDT | 16,975.00 | 2,117.52 | 3,021.80 | 3,169.10 | 0.00 | - | 190 | 80 | 0.00% |
| NDX230616P17000000 | 2022-02-24 4:08PM EDT | 17,000.00 | 3,420.70 | 2,361.70 | 2,911.70 | 0.00 | - | 295 | 105 | 0.00% |
| NDX230616P19800000 | 2022-06-21 9:30AM EDT | 19,800.00 | 7,794.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX230616P19900000 | 2022-06-21 9:30AM EDT | 19,900.00 | 7,889.90 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
