NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Callsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230818C08000000 | 2022-11-28 11:50AM EST | 8,000.00 | 4,059.36 | 3,090.70 | 3,124.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX230818C09000000 | 2022-11-23 11:26AM EST | 9,000.00 | 3,340.40 | 2,470.20 | 2,508.40 | 0.00 | - | - | 1 | 0.00% |
| NDX230818C09800000 | 2022-12-16 9:41AM EST | 9,800.00 | 2,204.90 | 2,208.10 | 2,230.90 | 0.00 | - | 1 | 2 | 23.20% |
| NDX230818C09900000 | 2022-11-23 11:31AM EST | 9,900.00 | 2,612.40 | 1,794.30 | 1,831.90 | 0.00 | - | - | 2 | 0.00% |
| NDX230818C11000000 | 2022-12-28 9:43AM EST | 11,000.00 | 1,039.00 | 1,751.00 | 1,789.60 | 0.00 | - | - | 1 | 38.03% |
| NDX230818C11500000 | 2023-01-09 9:45AM EST | 11,500.00 | 881.70 | 1,228.60 | 1,242.40 | 0.00 | - | - | 1 | 29.65% |
| NDX230818C11900000 | 2022-10-07 12:36PM EST | 11,900.00 | 1,003.20 | 774.40 | 804.30 | 0.00 | - | 1 | 1 | 22.72% |
| NDX230818C12000000 | 2022-09-30 8:38AM EST | 12,000.00 | 986.00 | 1,150.20 | 1,179.30 | 0.00 | - | 1 | 1 | 34.71% |
| NDX230818C12300000 | 2023-01-12 1:01PM EST | 12,300.00 | 600.08 | 742.40 | 756.00 | 0.00 | - | 1 | 2 | 26.25% |
| NDX230818C12400000 | 2022-11-21 10:22AM EST | 12,400.00 | 896.70 | 570.30 | 586.10 | 0.00 | - | - | 1 | 22.49% |
| NDX230818C12500000 | 2023-01-20 12:18PM EST | 12,500.00 | 454.50 | 639.60 | 653.10 | 0.00 | - | 1 | 1 | 25.48% |
| NDX230818C12600000 | 2023-01-12 1:01PM EST | 12,600.00 | 477.18 | 591.30 | 604.70 | 0.00 | - | - | 1 | 25.11% |
| NDX230818C12700000 | 2022-11-21 10:22AM EST | 12,700.00 | 769.50 | 461.50 | 476.70 | 0.00 | - | - | 1 | 22.32% |
| NDX230818C12800000 | 2023-01-20 12:18PM EST | 12,800.00 | 344.05 | 501.10 | 514.20 | 0.00 | - | 1 | 1 | 24.38% |
| NDX230818C12900000 | 2022-12-14 2:08PM EST | 12,900.00 | 637.50 | 355.90 | 367.70 | 0.00 | - | - | 1 | 20.82% |
| NDX230818C13400000 | 2023-01-24 3:07PM EST | 13,400.00 | 262.20 | 284.40 | 295.60 | 0.00 | - | - | 5 | 22.45% |
| NDX230818C13500000 | 2022-11-08 9:55AM EST | 13,500.00 | 354.90 | 421.90 | 435.00 | 0.00 | - | - | 1 | 27.85% |
| NDX230818C13600000 | 2022-11-08 10:34AM EST | 13,600.00 | 339.10 | 393.60 | 407.00 | 0.00 | - | - | 2 | 27.70% |
| NDX230818C13700000 | 2022-11-08 1:27PM EST | 13,700.00 | 329.50 | 365.50 | 377.60 | 0.00 | - | 3 | 2 | 27.45% |
| NDX230818C13800000 | 2022-11-08 1:27PM EST | 13,800.00 | 309.10 | 339.00 | 351.20 | 0.00 | - | - | 5 | 27.27% |
| NDX230818C13900000 | 2022-11-08 1:27PM EST | 13,900.00 | 291.00 | 314.40 | 326.50 | 0.00 | - | 1 | 3 | 27.09% |
| NDX230818C14000000 | 2022-11-16 9:51AM EST | 14,000.00 | 403.60 | 183.60 | 192.70 | 0.00 | - | 1 | 2 | 22.63% |
| NDX230818C14100000 | 2022-11-23 1:44PM EST | 14,100.00 | 353.70 | 103.70 | 117.80 | 0.00 | - | - | 1 | 19.80% |
| NDX230818C14200000 | 2022-11-23 1:47PM EST | 14,200.00 | 330.00 | 94.20 | 107.80 | 0.00 | - | - | 1 | 19.83% |
| NDX230818C14300000 | 2022-11-23 1:47PM EST | 14,300.00 | 307.60 | 85.40 | 98.70 | 0.00 | - | - | 2 | 19.87% |
| NDX230818C14500000 | 2022-11-15 10:18AM EST | 14,500.00 | 363.00 | 141.00 | 147.40 | 0.00 | - | 2 | 2 | 23.49% |
| NDX230818C14600000 | 2022-11-23 2:02PM EST | 14,600.00 | 249.50 | 63.30 | 75.80 | 0.00 | - | - | 1 | 20.01% |
| NDX230818C14700000 | 2023-01-12 1:02PM EST | 14,700.00 | 59.10 | 58.80 | 67.20 | 0.00 | - | - | 1 | 19.90% |
| NDX230818C14900000 | 2023-01-20 12:18PM EST | 14,900.00 | 28.95 | 44.90 | 52.90 | 0.00 | - | 1 | 2 | 19.73% |
| NDX230818C15000000 | 2023-01-12 1:02PM EST | 15,000.00 | 42.40 | 39.70 | 47.00 | 0.00 | - | 1 | 1 | 19.67% |
| NDX230818C15200000 | 2023-01-20 12:18PM EST | 15,200.00 | 20.10 | 30.10 | 37.30 | 0.00 | - | 1 | 2 | 19.58% |
| NDX230818C15500000 | 2023-01-24 2:21PM EST | 15,500.00 | 20.00 | 19.60 | 26.70 | 0.00 | - | - | 1 | 19.55% |
| NDX230818C16000000 | 2023-01-27 3:09PM EST | 16,000.00 | 17.50 | 9.00 | 16.20 | 0.00 | - | 8 | 8 | 19.73% |
Putsfor18 August 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230818P08000000 | 2022-12-15 3:26PM EST | 8,000.00 | 156.00 | 84.60 | 91.40 | 0.00 | - | 1 | 1 | 37.50% |
| NDX230818P08500000 | 2023-01-06 10:23AM EST | 8,500.00 | 201.30 | 87.40 | 94.90 | 0.00 | - | 2 | 2 | 33.14% |
| NDX230818P08600000 | 2023-01-23 2:38PM EST | 8,600.00 | 105.30 | 93.30 | 101.00 | 0.00 | - | 1 | 5 | 32.74% |
| NDX230818P08700000 | 2023-01-23 10:30AM EST | 8,700.00 | 113.99 | 100.00 | 107.40 | 0.00 | - | 30 | 33 | 32.34% |
| NDX230818P08800000 | 2023-01-23 2:38PM EST | 8,800.00 | 119.62 | 106.30 | 114.30 | 0.00 | - | - | 2 | 31.95% |
| NDX230818P08900000 | 2022-12-20 10:51AM EST | 8,900.00 | 274.20 | 173.60 | 178.80 | 0.00 | - | - | 2 | 35.36% |
| NDX230818P09000000 | 2023-01-23 2:38PM EST | 9,000.00 | 135.54 | 120.90 | 129.40 | 0.00 | - | 1 | 10 | 31.18% |
| NDX230818P09200000 | 2023-01-18 9:33AM EST | 9,200.00 | 180.10 | 137.40 | 146.40 | 0.00 | - | 3 | 16 | 30.42% |
| NDX230818P09400000 | 2022-12-20 10:56AM EST | 9,400.00 | 364.50 | 239.40 | 245.40 | 0.00 | - | - | 3 | 33.94% |
| NDX230818P09500000 | 2023-01-12 1:01PM EST | 9,500.00 | 248.30 | 167.30 | 175.90 | 0.00 | - | 1 | 2 | 29.29% |
| NDX230818P09600000 | 2022-12-19 10:06AM EST | 9,600.00 | 418.50 | 266.30 | 272.50 | 0.00 | - | - | 1 | 33.16% |
| NDX230818P09700000 | 2023-01-23 10:30AM EST | 9,700.00 | 214.14 | 189.80 | 198.60 | 0.00 | - | 15 | 16 | 28.54% |
| NDX230818P09800000 | 2023-01-12 1:01PM EST | 9,800.00 | 298.20 | 202.10 | 210.90 | 0.00 | - | - | 1 | 28.17% |
| NDX230818P10000000 | 2023-01-20 12:18PM EST | 10,000.00 | 308.90 | 226.90 | 237.80 | 0.00 | - | 1 | 124 | 27.43% |
| NDX230818P10200000 | 2023-01-18 9:33AM EST | 10,200.00 | 330.10 | 258.90 | 267.70 | 0.00 | - | 3 | 13 | 26.69% |
| NDX230818P11100000 | 2022-09-15 9:28AM EST | 11,100.00 | 813.00 | 1,207.60 | 1,231.40 | 0.00 | - | - | 2 | 47.51% |
| NDX230818P11800000 | 2022-12-29 2:20PM EST | 11,800.00 | 1,219.90 | 560.20 | 574.60 | 0.00 | - | - | 1 | 17.99% |
| NDX230818P11900000 | 2023-01-12 1:02PM EST | 11,900.00 | 945.09 | 680.70 | 694.20 | 0.00 | - | 1 | 2 | 19.95% |
| NDX230818P12000000 | 2023-01-27 10:10AM EST | 12,000.00 | 639.00 | 718.00 | 732.00 | 0.00 | - | 1 | 1 | 19.49% |
| NDX230818P12100000 | 2023-01-20 12:18PM EST | 12,100.00 | 979.75 | 756.40 | 771.30 | 0.00 | - | 1 | 2 | 19.02% |
| NDX230818P12200000 | 2023-01-12 1:02PM EST | 12,200.00 | 1,091.64 | 797.40 | 812.80 | 0.00 | - | - | 1 | 18.54% |
| NDX230818P12400000 | 2023-01-20 12:18PM EST | 12,400.00 | 1,134.90 | 885.40 | 901.90 | 0.00 | - | 1 | 3 | 17.53% |
| NDX230818P12700000 | 2022-12-06 3:03PM EST | 12,700.00 | 1,464.10 | 1,887.50 | 1,903.90 | 0.00 | - | - | 1 | 40.82% |
| NDX230818P13100000 | 2022-11-08 9:41AM EST | 13,100.00 | 2,130.20 | 1,639.50 | 1,656.80 | 0.00 | - | - | 1 | 25.71% |
| NDX230818P13500000 | 2022-11-08 9:41AM EST | 13,500.00 | 2,416.90 | 1,890.70 | 1,908.60 | 0.00 | - | - | 1 | 24.09% |
| NDX230818P13900000 | 2023-01-06 2:06PM EST | 13,900.00 | 2,644.83 | 1,812.70 | 1,838.60 | 0.00 | - | 3 | 1 | 0.00% |
| NDX230818P14000000 | 2023-01-06 2:06PM EST | 14,000.00 | 2,731.37 | 1,891.50 | 1,917.80 | 0.00 | - | 3 | 1 | 0.00% |
| NDX230818P15000000 | 2022-11-28 11:50AM EST | 15,000.00 | 3,018.29 | 3,866.00 | 3,900.60 | 0.00 | - | 1 | 1 | 50.53% |
| NDX230818P15700000 | 2022-12-02 12:15PM EST | 15,700.00 | 3,382.60 | 4,335.50 | 4,351.60 | 0.00 | - | 1 | 1 | 46.70% |
| NDX230818P16000000 | 2023-01-17 12:01PM EST | 16,000.00 | 4,067.45 | 3,700.60 | 3,731.10 | 0.00 | - | - | 11 | 0.00% |
© 2023 Yahoo. All rights reserved.
