NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Callsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230929C07900000 | 2023-01-25 9:45AM EST | 7,900.00 | 4,030.60 | 4,900.30 | 4,960.40 | 0.00 | - | 2 | 1 | 50.64% |
| NDXP230929C08100000 | 2022-12-22 11:14AM EST | 8,100.00 | 3,249.75 | 3,809.30 | 3,834.50 | 0.00 | - | - | 1 | 0.00% |
| NDXP230929C08200000 | 2022-11-28 12:24PM EST | 8,200.00 | 3,948.68 | 3,004.20 | 3,033.60 | 0.00 | - | - | 1 | 0.00% |
| NDXP230929C08300000 | 2023-01-05 10:35AM EST | 8,300.00 | 2,931.20 | 4,530.00 | 4,590.00 | 0.00 | - | 1 | 23 | 49.74% |
| NDXP230929C08400000 | 2022-12-19 12:25PM EST | 8,400.00 | 3,202.12 | 3,371.60 | 3,392.90 | 0.00 | - | 6 | 10 | 0.00% |
| NDXP230929C10300000 | 2022-12-30 3:55PM EST | 10,300.00 | 1,596.71 | 2,397.30 | 2,451.60 | 0.00 | - | 2 | 2 | 24.20% |
| NDXP230929C10325000 | 2022-12-30 3:55PM EST | 10,325.00 | 1,580.80 | 2,377.40 | 2,437.50 | 0.00 | - | 2 | 2 | 24.49% |
| NDXP230929C10650000 | 2022-10-13 8:59AM EST | 10,650.00 | 1,417.70 | 2,164.30 | 2,199.90 | 0.00 | - | - | 1 | 25.26% |
| NDXP230929C10700000 | 2022-10-03 8:33AM EST | 10,700.00 | 1,703.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP230929C10800000 | 2022-10-03 8:33AM EST | 10,800.00 | 1,671.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NDXP230929C10875000 | 2023-01-30 9:44AM EST | 10,875.00 | 1,856.43 | 2,305.70 | 2,364.90 | 0.00 | - | 1 | 1 | 35.89% |
| NDXP230929C10900000 | 2023-01-30 9:44AM EST | 10,900.00 | 1,837.88 | 2,285.90 | 2,345.10 | 0.00 | - | 1 | 2 | 35.78% |
| NDXP230929C11000000 | 2022-11-02 10:36AM EST | 11,000.00 | 1,565.15 | 1,930.70 | 1,955.10 | 0.00 | - | 1 | 3 | 25.68% |
| NDXP230929C11100000 | 2022-10-19 12:40PM EST | 11,100.00 | 1,472.37 | 1,767.00 | 1,799.80 | 0.00 | - | 20 | 22 | 22.92% |
| NDXP230929C11200000 | 2022-10-03 8:33AM EST | 11,200.00 | 1,432.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP230929C11650000 | 2022-10-19 12:40PM EST | 11,650.00 | 1,191.37 | 1,439.90 | 1,472.20 | 0.00 | - | - | 20 | 24.11% |
| NDXP230929C12000000 | 2023-01-23 12:52PM EST | 12,000.00 | 1,018.00 | 1,473.20 | 1,510.60 | 0.00 | - | 30 | 60 | 30.45% |
| NDXP230929C12675000 | 2022-12-28 9:35AM EST | 12,675.00 | 441.14 | 766.90 | 804.70 | 0.00 | - | 1 | 1 | 21.03% |
| NDXP230929C12800000 | 2023-01-19 9:30AM EST | 12,800.00 | 421.00 | 970.50 | 1,012.10 | 0.00 | - | - | 1 | 27.50% |
| NDXP230929C12975000 | 2022-11-30 2:56PM EST | 12,975.00 | 842.85 | 356.80 | 370.60 | 0.00 | - | - | 1 | 13.32% |
| NDXP230929C13000000 | 2023-01-04 10:36AM EST | 13,000.00 | 314.15 | 983.10 | 1,000.90 | 0.00 | - | 2 | 21 | 29.25% |
| NDXP230929C13400000 | 2023-01-26 3:08PM EST | 13,400.00 | 388.00 | 660.40 | 698.00 | 0.00 | - | - | 9 | 25.39% |
| NDXP230929C13500000 | 2023-02-02 9:34AM EST | 13,500.00 | 625.00 | 618.80 | 651.30 | 0.00 | - | 5 | 202 | 25.05% |
| NDXP230929C13750000 | 2023-01-23 12:52PM EST | 13,750.00 | 272.30 | 515.70 | 547.10 | 0.00 | - | - | 30 | 24.35% |
| NDXP230929C13800000 | 2022-12-14 2:57PM EST | 13,800.00 | 421.00 | 208.30 | 221.90 | 0.00 | - | - | 2 | 15.60% |
| NDXP230929C14300000 | 2022-10-05 8:45AM EST | 14,300.00 | 408.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 3.13% |
| NDXP230929C14400000 | 2022-10-05 8:45AM EST | 14,400.00 | 386.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDXP230929C14700000 | 2022-10-20 2:50PM EST | 14,700.00 | 280.20 | 301.00 | 321.90 | 0.00 | - | - | 1 | 24.30% |
| NDXP230929C14800000 | 2022-11-15 10:10AM EST | 14,800.00 | 377.40 | 162.90 | 177.10 | 0.00 | - | 1 | 2 | 19.89% |
| NDXP230929C14900000 | 2022-11-15 10:18AM EST | 14,900.00 | 356.90 | 144.40 | 153.70 | 0.00 | - | 1 | 1 | 19.48% |
| NDXP230929C15000000 | 2022-11-15 10:18AM EST | 15,000.00 | 339.50 | 133.20 | 141.80 | 0.00 | - | 1 | 2 | 19.48% |
| NDXP230929C15400000 | 2023-01-17 10:41AM EST | 15,400.00 | 45.45 | 115.50 | 131.50 | 0.00 | - | - | 2 | 20.92% |
| NDXP230929C15500000 | 2023-01-17 10:40AM EST | 15,500.00 | 41.85 | 104.90 | 119.90 | 0.00 | - | 6 | 4 | 20.82% |
| NDXP230929C15600000 | 2023-01-25 9:45AM EST | 15,600.00 | 24.85 | 94.00 | 109.30 | 0.00 | - | 2 | 7 | 20.74% |
Putsfor29 September 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230929P07900000 | 2023-01-25 9:45AM EST | 7,900.00 | 97.25 | 63.50 | 79.30 | 0.00 | - | 2 | 5 | 37.33% |
| NDXP230929P08000000 | 2022-11-16 2:13PM EST | 8,000.00 | 200.35 | 192.10 | 204.40 | 0.00 | - | 20 | 21 | 46.33% |
| NDXP230929P08100000 | 2022-12-22 11:14AM EST | 8,100.00 | 216.30 | 109.00 | 117.30 | 0.00 | - | 2 | 12 | 39.07% |
| NDXP230929P08200000 | 2022-12-12 9:30AM EST | 8,200.00 | 206.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 6.25% |
| NDXP230929P08300000 | 2023-01-05 10:35AM EST | 8,300.00 | 231.30 | 81.60 | 96.90 | 0.00 | - | 1 | 26 | 35.61% |
| NDXP230929P08400000 | 2022-12-19 12:25PM EST | 8,400.00 | 246.40 | 155.10 | 162.40 | 0.00 | - | 6 | 8 | 39.71% |
| NDXP230929P08600000 | 2023-01-27 9:30AM EST | 8,600.00 | 110.60 | 97.70 | 112.10 | 0.00 | - | 1 | 1 | 34.34% |
| NDXP230929P08700000 | 2023-01-18 11:31AM EST | 8,700.00 | 187.10 | 103.60 | 118.80 | 0.00 | - | 5 | 5 | 34.00% |
| NDXP230929P09000000 | 2023-01-03 9:39AM EST | 9,000.00 | 321.15 | 102.10 | 122.10 | 0.00 | - | 5 | 5 | 31.74% |
| NDXP230929P09025000 | 2022-10-05 8:30AM EST | 9,025.00 | 427.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 6.25% |
| NDXP230929P09200000 | 2022-11-16 1:36PM EST | 9,200.00 | 357.70 | 370.10 | 384.70 | 0.00 | - | - | 10 | 43.57% |
| NDXP230929P09450000 | 2023-01-20 12:19PM EST | 9,450.00 | 266.25 | 159.20 | 174.20 | 0.00 | - | 1 | 0 | 31.14% |
| NDXP230929P09550000 | 2023-01-27 9:30AM EST | 9,550.00 | 196.00 | 168.40 | 183.30 | 0.00 | - | 1 | 1 | 30.77% |
| NDXP230929P09625000 | 2023-01-27 9:30AM EST | 9,625.00 | 203.80 | 175.50 | 190.50 | 0.00 | - | 1 | 1 | 30.50% |
| NDXP230929P10000000 | 2023-01-31 1:01PM EST | 10,000.00 | 264.02 | 216.10 | 231.30 | 0.00 | - | 10 | 25 | 29.19% |
| NDXP230929P10150000 | 2023-01-27 9:30AM EST | 10,150.00 | 265.40 | 234.50 | 250.20 | 0.00 | - | 1 | 1 | 28.69% |
| NDXP230929P10200000 | 2022-12-19 3:39PM EST | 10,200.00 | 643.70 | 433.70 | 443.20 | 0.00 | - | - | 30 | 35.68% |
| NDXP230929P10225000 | 2023-01-27 9:30AM EST | 10,225.00 | 282.60 | 244.30 | 259.50 | 0.00 | - | 1 | 1 | 28.41% |
| NDXP230929P10300000 | 2022-12-20 12:18PM EST | 10,300.00 | 651.20 | 465.50 | 475.30 | 0.00 | - | - | 30 | 35.81% |
| NDXP230929P10900000 | 2022-10-05 11:18AM EST | 10,900.00 | 912.80 | 1,068.00 | 1,086.00 | 0.00 | - | 50 | 50 | 48.00% |
| NDXP230929P11000000 | 2023-01-31 1:01PM EST | 11,000.00 | 450.12 | 366.60 | 380.90 | 0.00 | - | 20 | 51 | 25.68% |
| NDXP230929P11500000 | 2022-11-21 12:14PM EST | 11,500.00 | 998.20 | 1,002.10 | 1,019.80 | 0.00 | - | 3 | 0 | 38.76% |
| NDXP230929P11575000 | 2023-01-18 3:55PM EST | 11,575.00 | 850.00 | 478.70 | 518.30 | 0.00 | - | - | 1 | 24.07% |
| NDXP230929P11600000 | 2022-11-21 12:14PM EST | 11,600.00 | 1,037.40 | 1,041.50 | 1,063.00 | 0.00 | - | 3 | 0 | 38.70% |
| NDXP230929P13000000 | 2022-11-15 10:15AM EST | 13,000.00 | 1,516.70 | 1,725.00 | 1,742.50 | 0.00 | - | 40 | 40 | 37.05% |
| NDXP230929P13100000 | 2023-01-19 9:30AM EST | 13,100.00 | 1,661.70 | 992.60 | 1,029.60 | 0.00 | - | - | 1 | 17.84% |
| NDXP230929P13150000 | 2023-01-19 9:30AM EST | 13,150.00 | 1,741.30 | 1,014.00 | 1,046.60 | 0.00 | - | - | 1 | 17.46% |
| NDXP230929P13550000 | 2022-12-13 11:35AM EST | 13,550.00 | 1,719.90 | 1,963.00 | 1,986.60 | 0.00 | - | - | 1 | 34.51% |
| NDXP230929P13900000 | 2022-12-13 11:32AM EST | 13,900.00 | 1,951.70 | 2,229.60 | 2,254.40 | 0.00 | - | - | 1 | 35.31% |
| NDXP230929P13950000 | 2022-12-13 11:32AM EST | 13,950.00 | 1,984.40 | 2,266.20 | 2,291.60 | 0.00 | - | - | 2 | 35.37% |
| NDXP230929P15400000 | 2023-01-17 10:41AM EST | 15,400.00 | 3,443.15 | 2,494.60 | 2,553.30 | 0.00 | - | - | 2 | 0.00% |
| NDXP230929P15500000 | 2023-01-17 10:40AM EST | 15,500.00 | 3,520.15 | 2,574.40 | 2,633.20 | 0.00 | - | 6 | 4 | 0.00% |
| NDXP230929P15600000 | 2023-01-25 9:45AM EST | 15,600.00 | 3,545.40 | 2,660.30 | 2,719.70 | 0.00 | - | 2 | 7 | 0.00% |
© 2023 Yahoo. All rights reserved.
