NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:53PM EDT. Market open.
Callsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230915C08100000 | 2022-06-21 11:06AM EDT | 8,100.00 | 4,119.45 | 4,781.30 | 4,971.00 | 0.00 | - | - | 6 | 82.03% |
| NDX230915C08200000 | 2022-06-21 11:06AM EDT | 8,200.00 | 4,039.85 | 4,696.40 | 4,885.00 | 0.00 | - | - | 6 | 80.93% |
| NDX230915C11900000 | 2022-09-22 2:30PM EDT | 11,900.00 | 1,302.10 | 1,177.90 | 1,202.30 | 0.00 | - | - | 80 | 32.76% |
| NDX230915C12000000 | 2022-09-02 3:06PM EDT | 12,000.00 | 1,639.85 | 1,128.50 | 1,154.10 | 0.00 | - | 20 | 20 | 32.51% |
| NDX230915C12200000 | 2022-09-02 3:12PM EDT | 12,200.00 | 1,521.25 | 1,028.50 | 1,060.10 | 0.00 | - | 20 | 20 | 31.98% |
| NDX230915C12300000 | 2022-09-27 12:41PM EDT | 12,300.00 | 999.70 | 995.00 | 1,019.80 | -250.30 | -20.02% | 13 | 2 | 31.84% |
| NDX230915C12400000 | 2022-06-27 12:56PM EDT | 12,400.00 | 1,475.80 | 1,642.10 | 1,766.30 | 0.00 | - | 1 | 6 | 49.44% |
| NDX230915C12500000 | 2022-09-06 9:47AM EDT | 12,500.00 | 1,328.50 | 902.60 | 926.70 | 0.00 | - | 1 | 2 | 31.19% |
| NDX230915C12600000 | 2022-09-06 9:47AM EDT | 12,600.00 | 1,277.40 | 870.30 | 895.20 | 0.00 | - | 1 | 1 | 31.18% |
| NDX230915C13000000 | 2022-09-20 2:22PM EDT | 13,000.00 | 984.90 | 720.70 | 747.60 | 0.00 | - | 1 | 4 | 30.41% |
| NDX230915C13100000 | 2022-08-22 9:59AM EDT | 13,100.00 | 1,627.20 | 951.20 | 981.70 | 0.00 | - | 1 | 0 | 36.53% |
| NDX230915C13200000 | 2022-09-02 3:33PM EDT | 13,200.00 | 1,012.91 | 649.30 | 684.50 | 0.00 | - | 5 | 5 | 30.13% |
| NDX230915C13300000 | 2022-08-11 2:20PM EDT | 13,300.00 | 1,728.80 | 1,190.60 | 1,221.00 | 0.00 | - | - | 50 | 43.30% |
| NDX230915C13500000 | 2022-09-19 3:28PM EDT | 13,500.00 | 833.60 | 559.50 | 590.40 | 0.00 | - | 1 | 51 | 29.57% |
| NDX230915C13900000 | 2022-09-02 3:12PM EDT | 13,900.00 | 747.25 | 448.10 | 486.30 | 0.00 | - | 20 | 20 | 29.03% |
| NDX230915C14000000 | 2022-09-26 1:04PM EDT | 14,000.00 | 455.80 | 429.40 | 452.10 | 0.00 | - | 1 | 3 | 28.61% |
| NDX230915C14200000 | 2022-09-02 3:28PM EDT | 14,200.00 | 644.88 | 391.00 | 405.60 | 0.00 | - | 6 | 6 | 28.29% |
| NDX230915C14400000 | 2022-07-01 1:00PM EDT | 14,400.00 | 421.00 | 937.20 | 967.90 | 0.00 | - | 1 | 2 | 43.70% |
| NDX230915C14500000 | 2022-09-22 10:11AM EDT | 14,500.00 | 396.10 | 330.20 | 344.30 | 0.00 | - | - | 1 | 27.88% |
| NDX230915C14600000 | 2022-09-16 10:00AM EDT | 14,600.00 | 421.00 | 311.30 | 326.80 | 0.00 | - | 1 | 18 | 27.79% |
| NDX230915C14900000 | 2022-09-08 11:53AM EDT | 14,900.00 | 497.65 | 262.00 | 278.60 | 0.00 | - | - | 5 | 27.51% |
| NDX230915C15000000 | 2022-09-19 2:38PM EDT | 15,000.00 | 373.00 | 246.50 | 263.50 | 0.00 | - | 1 | 26 | 27.41% |
| NDX230915C15100000 | 2022-09-13 2:53PM EDT | 15,100.00 | 414.00 | 232.90 | 249.70 | 0.00 | - | 3 | 18 | 27.33% |
| NDX230915C15200000 | 2022-09-13 1:44PM EDT | 15,200.00 | 413.00 | 219.60 | 236.60 | 0.00 | - | 1 | 15 | 27.25% |
| NDX230915C15300000 | 2022-09-12 12:33PM EDT | 15,300.00 | 507.98 | 207.00 | 224.90 | 0.00 | - | 1 | 17 | 27.21% |
| NDX230915C15400000 | 2022-09-02 9:55AM EDT | 15,400.00 | 382.00 | 196.50 | 211.90 | 0.00 | - | 1 | 11 | 27.09% |
| NDX230915C15500000 | 2022-09-26 1:05PM EDT | 15,500.00 | 192.60 | 184.60 | 201.50 | 0.00 | - | 1 | 5 | 27.06% |
| NDX230915C15600000 | 2022-09-01 12:30PM EDT | 15,600.00 | 299.00 | 173.70 | 190.80 | 0.00 | - | - | 1 | 27.00% |
| NDX230915C15700000 | 2022-09-14 2:04PM EDT | 15,700.00 | 287.00 | 164.00 | 180.80 | 0.00 | - | 1 | 3 | 26.94% |
| NDX230915C15800000 | 2022-09-14 3:21PM EDT | 15,800.00 | 271.00 | 154.30 | 171.70 | 0.00 | - | 1 | 1 | 26.91% |
| NDX230915C16000000 | 2022-09-19 2:19PM EDT | 16,000.00 | 202.30 | 136.00 | 153.50 | 0.00 | - | 1 | 5 | 26.78% |
| NDX230915C16100000 | 2022-09-14 12:16PM EDT | 16,100.00 | 242.00 | 127.70 | 145.60 | 0.00 | - | 1 | 2 | 26.75% |
| NDX230915C16200000 | 2022-09-14 3:21PM EDT | 16,200.00 | 216.00 | 121.60 | 139.00 | 0.00 | - | 2 | 1 | 26.76% |
| NDX230915C16300000 | 2022-09-14 12:16PM EDT | 16,300.00 | 216.00 | 115.20 | 132.00 | 0.00 | - | 1 | 0 | 26.73% |
| NDX230915C16500000 | 2022-09-19 2:22PM EDT | 16,500.00 | 151.70 | 101.80 | 119.30 | 0.00 | - | 1 | 2 | 26.71% |
| NDX230915C16700000 | 2022-07-07 9:37AM EDT | 16,700.00 | 178.00 | 376.10 | 397.00 | 0.00 | - | - | 1 | 38.29% |
| NDX230915C16800000 | 2022-08-08 10:58AM EDT | 16,800.00 | 389.00 | 138.00 | 156.10 | 0.00 | - | 1 | 1 | 29.48% |
| NDX230915C17000000 | 2022-09-21 2:58PM EDT | 17,000.00 | 127.40 | 76.30 | 93.00 | 0.00 | - | - | 1 | 26.68% |
| NDX230915C17900000 | 2022-06-27 2:45PM EDT | 17,900.00 | 100.48 | 89.20 | 189.10 | 0.00 | - | - | 2 | 34.31% |
Putsfor15 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230915P06600000 | 2022-09-22 12:15PM EDT | 6,600.00 | 131.00 | 140.30 | 157.60 | 0.00 | - | - | 58 | 41.79% |
| NDX230915P08000000 | 2022-09-19 1:42PM EDT | 8,000.00 | 229.60 | 294.40 | 311.60 | 0.00 | - | 3 | 18 | 36.81% |
| NDX230915P08100000 | 2022-08-01 11:30AM EDT | 8,100.00 | 187.00 | 220.00 | 240.30 | 0.00 | - | 1 | 14 | 32.75% |
| NDX230915P08200000 | 2022-08-02 11:01AM EDT | 8,200.00 | 205.00 | 253.00 | 268.70 | 0.00 | - | - | 2 | 33.12% |
| NDX230915P08400000 | 2022-07-28 11:38AM EDT | 8,400.00 | 249.00 | 240.00 | 256.80 | 0.00 | - | - | 2 | 30.84% |
| NDX230915P08500000 | 2022-09-19 2:09PM EDT | 8,500.00 | 292.10 | 374.20 | 392.00 | 0.00 | - | 3 | 33 | 35.25% |
| NDX230915P08700000 | 2022-09-26 12:43PM EDT | 8,700.00 | 395.00 | 409.50 | 428.10 | 0.00 | - | 1 | 0 | 34.62% |
| NDX230915P08800000 | 2022-09-22 11:15AM EDT | 8,800.00 | 374.70 | 428.70 | 447.90 | 0.00 | - | 5 | 5 | 34.34% |
| NDX230915P08900000 | 2022-06-21 10:32AM EDT | 8,900.00 | 443.70 | 323.00 | 345.00 | 0.00 | - | - | 3 | 29.83% |
| NDX230915P09000000 | 2022-09-20 10:36AM EDT | 9,000.00 | 377.40 | 468.90 | 487.30 | 0.00 | - | 2 | 6 | 33.70% |
| NDX230915P09100000 | 2022-09-14 12:16PM EDT | 9,100.00 | 367.00 | 489.90 | 508.60 | 0.00 | - | 1 | 4 | 33.40% |
| NDX230915P09200000 | 2022-09-14 2:05PM EDT | 9,200.00 | 391.00 | 512.10 | 530.50 | 0.00 | - | 1 | 7 | 33.10% |
| NDX230915P09300000 | 2022-09-20 10:30AM EDT | 9,300.00 | 423.80 | 534.20 | 554.00 | 0.00 | - | 1 | 5 | 32.82% |
| NDX230915P09400000 | 2022-09-14 9:49AM EDT | 9,400.00 | 422.00 | 557.40 | 578.30 | 0.00 | - | 1 | 7 | 32.55% |
| NDX230915P09500000 | 2022-09-20 1:05PM EDT | 9,500.00 | 460.50 | 581.50 | 602.60 | 0.00 | - | 2 | 11 | 32.25% |
| NDX230915P09600000 | 2022-08-04 12:52PM EDT | 9,600.00 | 349.00 | 455.40 | 476.40 | 0.00 | - | - | 1 | 27.59% |
| NDX230915P09700000 | 2022-09-07 11:01AM EDT | 9,700.00 | 482.50 | 631.80 | 653.40 | 0.00 | - | - | 1 | 31.65% |
| NDX230915P09800000 | 2022-09-09 3:55PM EDT | 9,800.00 | 412.00 | 658.30 | 680.10 | 0.00 | - | 1 | 2 | 31.35% |
| NDX230915P09900000 | 2022-08-26 11:07AM EDT | 9,900.00 | 421.00 | 630.70 | 661.80 | 0.00 | - | 2 | 4 | 29.83% |
| NDX230915P10000000 | 2022-09-23 3:31PM EDT | 10,000.00 | 691.00 | 710.90 | 737.80 | 0.00 | - | 2 | 7 | 30.81% |
| NDX230915P10100000 | 2022-09-27 12:41PM EDT | 10,100.00 | 759.30 | 740.60 | 768.70 | +362.30 | +91.26% | 13 | 2 | 30.55% |
| NDX230915P10200000 | 2022-09-14 9:49AM EDT | 10,200.00 | 584.70 | 770.90 | 799.00 | 0.00 | - | 1 | 2 | 30.26% |
| NDX230915P10500000 | 2022-09-20 2:22PM EDT | 10,500.00 | 704.00 | 869.10 | 891.00 | 0.00 | - | 17 | 34 | 29.26% |
| NDX230915P10600000 | 2022-08-02 2:51PM EDT | 10,600.00 | 572.40 | 665.10 | 686.80 | 0.00 | - | 5 | 55 | 23.20% |
| NDX230915P10700000 | 2022-08-10 3:55PM EDT | 10,700.00 | 514.40 | 586.90 | 605.20 | 0.00 | - | 108 | 108 | 20.17% |
| NDX230915P10800000 | 2022-08-04 1:47PM EDT | 10,800.00 | 558.65 | 736.40 | 760.00 | 0.00 | - | 20 | 32 | 22.80% |
| NDX230915P10900000 | 2022-08-04 1:47PM EDT | 10,900.00 | 580.40 | 764.80 | 788.60 | 0.00 | - | 16 | 18 | 22.36% |
| NDX230915P11000000 | 2022-09-19 2:06PM EDT | 11,000.00 | 853.40 | 1,047.70 | 1,071.30 | 0.00 | - | 1 | 27 | 27.77% |
| NDX230915P11100000 | 2022-09-14 12:33PM EDT | 11,100.00 | 804.82 | 1,085.30 | 1,110.30 | 0.00 | - | 3 | 18 | 27.47% |
| NDX230915P11400000 | 2022-09-13 9:41AM EDT | 11,400.00 | 840.45 | 1,207.90 | 1,233.70 | 0.00 | - | 18 | 47 | 26.54% |
| NDX230915P11500000 | 2022-09-20 2:26PM EDT | 11,500.00 | 1,031.20 | 1,252.10 | 1,276.50 | 0.00 | - | 1 | 34 | 26.21% |
| NDX230915P11700000 | 2022-08-10 11:43AM EDT | 11,700.00 | 744.75 | 869.50 | 892.00 | 0.00 | - | - | 2 | 14.83% |
| NDX230915P11800000 | 2022-09-19 1:18PM EDT | 11,800.00 | 1,118.20 | 1,387.90 | 1,413.50 | 0.00 | - | - | 3 | 25.26% |
| NDX230915P11900000 | 2022-09-22 2:30PM EDT | 11,900.00 | 1,311.80 | 1,434.00 | 1,460.90 | 0.00 | - | - | 80 | 24.91% |
| NDX230915P12000000 | 2022-09-20 2:26PM EDT | 12,000.00 | 1,231.60 | 1,482.60 | 1,510.00 | 0.00 | - | 1 | 45 | 24.58% |
| NDX230915P12200000 | 2022-08-18 3:53PM EDT | 12,200.00 | 831.80 | 1,276.20 | 1,315.20 | 0.00 | - | 5 | 5 | 16.92% |
| NDX230915P12400000 | 2022-09-19 1:18PM EDT | 12,400.00 | 1,375.70 | 1,689.00 | 1,717.40 | 0.00 | - | 3 | 2 | 23.16% |
| NDX230915P12500000 | 2022-09-19 3:26PM EDT | 12,500.00 | 1,396.00 | 1,741.70 | 1,772.10 | 0.00 | - | - | 1 | 22.78% |
| NDX230915P13500000 | 2022-08-17 2:04PM EDT | 13,500.00 | 1,258.92 | 1,975.10 | 2,033.50 | 0.00 | - | 5 | 5 | 0.00% |
| NDX230915P13700000 | 2022-09-02 11:32AM EDT | 13,700.00 | 1,803.40 | 2,458.70 | 2,554.60 | 0.00 | - | 1 | 1 | 17.79% |
| NDX230915P13900000 | 2022-08-22 10:00AM EDT | 13,900.00 | 1,663.45 | 2,136.20 | 2,206.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230915P14100000 | 2022-08-19 1:14PM EDT | 14,100.00 | 1,635.28 | 2,295.00 | 2,366.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230915P14700000 | 2022-09-02 11:32AM EDT | 14,700.00 | 2,408.90 | 3,166.60 | 3,340.70 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230915P14800000 | 2022-08-26 9:30AM EDT | 14,800.00 | 2,039.70 | 3,128.00 | 3,308.80 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
