^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Callsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX231117C10500000 | 2023-03-01 10:32AM EDT | 10,500.00 | 2,245.13 | 3,177.90 | 3,200.30 | 0.00 | - | - | 1 | 0.00% |
| NDX231117C10700000 | 2023-03-01 10:32AM EDT | 10,700.00 | 2,094.03 | 3,009.20 | 3,031.50 | 0.00 | - | - | 1 | 0.00% |
| NDX231117C12000000 | 2023-03-13 12:31PM EDT | 12,000.00 | 1,174.77 | 1,682.10 | 1,701.20 | 0.00 | - | - | 24 | 0.00% |
| NDX231117C12500000 | 2023-05-17 12:32PM EDT | 12,500.00 | 1,699.26 | 2,347.00 | 2,402.90 | 0.00 | - | 4 | 18 | 35.69% |
| NDX231117C12525000 | 2023-05-09 10:47AM EDT | 12,525.00 | 1,513.76 | 2,326.50 | 2,386.20 | 0.00 | - | - | 1 | 35.68% |
| NDX231117C12550000 | 2023-05-09 3:52PM EDT | 12,550.00 | 1,473.82 | 2,307.30 | 2,365.80 | 0.00 | - | - | 5 | 35.56% |
| NDX231117C12575000 | 2023-05-09 3:12PM EDT | 12,575.00 | 1,457.72 | 2,288.70 | 2,343.70 | 0.00 | - | - | 2 | 35.38% |
| NDX231117C12600000 | 2023-05-09 3:33PM EDT | 12,600.00 | 1,437.69 | 2,268.20 | 2,324.90 | 0.00 | - | - | 4 | 35.31% |
| NDX231117C12700000 | 2023-05-25 1:37PM EDT | 12,700.00 | 1,907.75 | 2,187.00 | 2,243.00 | 0.00 | - | 3 | 3 | 34.78% |
| NDX231117C12750000 | 2023-05-11 12:01PM EDT | 12,750.00 | 1,448.94 | 2,147.20 | 2,204.40 | 0.00 | - | - | 2 | 34.59% |
| NDX231117C12800000 | 2023-05-12 11:17AM EDT | 12,800.00 | 1,373.22 | 2,109.40 | 2,164.70 | 0.00 | - | - | 1 | 34.35% |
| NDX231117C13000000 | 2023-05-24 1:04PM EDT | 13,000.00 | 1,376.73 | 1,938.20 | 1,989.10 | 0.00 | - | 2 | 13 | 32.87% |
| NDX231117C13025000 | 2023-05-09 10:47AM EDT | 13,025.00 | 1,170.07 | 1,916.70 | 1,969.30 | 0.00 | - | - | 1 | 32.74% |
| NDX231117C13050000 | 2023-05-09 3:52PM EDT | 13,050.00 | 1,133.62 | 1,899.00 | 1,950.20 | 0.00 | - | - | 5 | 32.64% |
| NDX231117C13075000 | 2023-05-09 3:12PM EDT | 13,075.00 | 1,118.96 | 1,879.80 | 1,931.80 | 0.00 | - | - | 2 | 32.55% |
| NDX231117C13100000 | 2023-05-09 3:33PM EDT | 13,100.00 | 1,101.37 | 1,860.40 | 1,911.20 | 0.00 | - | - | 3 | 32.39% |
| NDX231117C13250000 | 2023-05-11 12:01PM EDT | 13,250.00 | 1,110.37 | 1,745.40 | 1,797.50 | 0.00 | - | - | 2 | 31.73% |
| NDX231117C13300000 | 2023-05-12 11:17AM EDT | 13,300.00 | 1,039.76 | 1,715.10 | 1,763.80 | 0.00 | - | - | 1 | 31.61% |
| NDX231117C13500000 | 2023-05-22 11:36AM EDT | 13,500.00 | 1,222.59 | 1,563.00 | 1,623.00 | 0.00 | - | 2 | 3 | 30.91% |
| NDX231117C13550000 | 2023-05-24 1:04PM EDT | 13,550.00 | 1,006.80 | 1,526.80 | 1,569.30 | +1,006.80 | - | - | 1 | 30.21% |
| NDX231117C13750000 | 2023-04-27 4:02PM EDT | 13,750.00 | 757.45 | 1,369.50 | 1,427.90 | 0.00 | - | - | 2 | 29.37% |
| NDX231117C13800000 | 2023-03-20 10:41AM EDT | 13,800.00 | 545.80 | 650.10 | 661.60 | 0.00 | - | - | 1 | 9.26% |
| NDX231117C13850000 | 2023-03-17 3:12PM EDT | 13,850.00 | 556.80 | 683.00 | 695.70 | 0.00 | - | 1 | 1 | 11.22% |
| NDX231117C13950000 | 2023-04-27 4:02PM EDT | 13,950.00 | 654.80 | 1,237.80 | 1,294.70 | 0.00 | - | - | 2 | 28.62% |
| NDX231117C14000000 | 2023-05-15 12:28PM EDT | 14,000.00 | 650.01 | 1,210.30 | 1,261.60 | 0.00 | - | 2 | 1 | 28.42% |
| NDX231117C14200000 | 2023-05-18 3:41PM EDT | 14,200.00 | 753.04 | 1,068.60 | 1,126.80 | 0.00 | - | 1 | 1 | 27.47% |
| NDX231117C14250000 | 2023-05-18 3:41PM EDT | 14,250.00 | 725.53 | 1,039.50 | 1,087.30 | 0.00 | - | 1 | 2 | 27.07% |
| NDX231117C14300000 | 2023-05-25 10:38AM EDT | 14,300.00 | 746.00 | 1,015.50 | 1,057.70 | 0.00 | - | 11 | 78 | 26.90% |
| NDX231117C14500000 | 2023-05-18 10:23AM EDT | 14,500.00 | 547.73 | 883.70 | 934.50 | 0.00 | - | 1 | 8 | 26.05% |
| NDX231117C14675000 | 2023-05-23 2:07PM EDT | 14,675.00 | 480.33 | 809.90 | 840.70 | +480.33 | - | - | 1 | 25.54% |
| NDX231117C14875000 | 2023-04-27 9:30AM EDT | 14,875.00 | 216.90 | 702.10 | 728.10 | 0.00 | - | - | 1 | 24.66% |
| NDX231117C15000000 | 2023-03-14 11:43AM EDT | 15,000.00 | 128.48 | 266.10 | 273.30 | 0.00 | - | - | 1 | 13.76% |
| NDX231117C15200000 | 2023-05-16 2:08PM EDT | 15,200.00 | 213.20 | 556.70 | 571.50 | 0.00 | - | - | 3 | 23.54% |
| NDX231117C15250000 | 2023-05-16 3:57PM EDT | 15,250.00 | 195.00 | 535.80 | 546.40 | 0.00 | - | - | 1 | 23.30% |
| NDX231117C15275000 | 2023-05-26 3:36PM EDT | 15,275.00 | 517.10 | 526.00 | 536.80 | +169.10 | +48.59% | 11 | 8 | 23.25% |
| NDX231117C15475000 | 2023-05-25 3:38PM EDT | 15,475.00 | 292.00 | 438.60 | 453.40 | +292.00 | - | - | 1 | 22.59% |
| NDX231117C15500000 | 2023-05-23 2:20PM EDT | 15,500.00 | 199.80 | 428.80 | 448.10 | 0.00 | - | 1 | 2 | 22.64% |
| NDX231117C15575000 | 2023-05-25 3:38PM EDT | 15,575.00 | 262.00 | 400.50 | 414.50 | +262.00 | - | - | 1 | 22.26% |
| NDX231117C15700000 | 2023-05-11 9:30AM EDT | 15,700.00 | 115.20 | 358.50 | 369.30 | 0.00 | - | 2 | 4 | 21.87% |
| NDX231117C15800000 | 2023-05-02 9:30AM EDT | 15,800.00 | 93.20 | 325.60 | 337.30 | 0.00 | - | 2 | 2 | 21.62% |
| NDX231117C15875000 | 2023-05-02 9:30AM EDT | 15,875.00 | 80.10 | 301.00 | 313.10 | 0.00 | - | 1 | 1 | 21.39% |
| NDX231117C15900000 | 2023-05-02 9:30AM EDT | 15,900.00 | 75.10 | 295.20 | 305.90 | 0.00 | - | 2 | 3 | 21.33% |
| NDX231117C15975000 | 2023-05-02 9:30AM EDT | 15,975.00 | 71.60 | 271.50 | 285.10 | 0.00 | - | 1 | 1 | 21.17% |
| NDX231117C16000000 | 2023-05-25 12:02PM EDT | 16,000.00 | 154.40 | 267.10 | 278.30 | 0.00 | - | 1 | 2 | 21.11% |
| NDX231117C16100000 | 2023-05-02 9:30AM EDT | 16,100.00 | 64.70 | 240.60 | 252.40 | 0.00 | - | 1 | 1 | 20.89% |
| NDX231117C16800000 | 2023-05-22 9:53AM EDT | 16,800.00 | 48.45 | 108.90 | 120.80 | +48.45 | - | - | 1 | 19.65% |
Putsfor17 November 2023
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX231117P06000000 | 2023-05-11 12:41PM EDT | 6,000.00 | 12.00 | 7.20 | 12.90 | 0.00 | - | - | 1 | 53.13% |
| NDX231117P07400000 | 2023-05-18 10:41AM EDT | 7,400.00 | 24.00 | 17.00 | 24.00 | 0.00 | - | 2 | 2 | 46.46% |
| NDX231117P09000000 | 2023-05-16 11:16AM EDT | 9,000.00 | 63.35 | 42.80 | 51.50 | 0.00 | - | 1 | 6 | 38.80% |
| NDX231117P09200000 | 2023-05-26 10:00AM EDT | 9,200.00 | 56.70 | 48.90 | 55.70 | +56.70 | - | 1 | 0 | 37.79% |
| NDX231117P09500000 | 2023-05-22 3:40PM EDT | 9,500.00 | 69.90 | 57.60 | 64.90 | 0.00 | - | 50 | 70 | 36.57% |
| NDX231117P09600000 | 2023-05-11 9:30AM EDT | 9,600.00 | 94.50 | 59.50 | 69.30 | 0.00 | - | - | 1 | 36.28% |
| NDX231117P09700000 | 2023-05-15 3:23PM EDT | 9,700.00 | 98.32 | 63.00 | 72.80 | 0.00 | - | 1 | 7 | 35.87% |
| NDX231117P09800000 | 2023-05-16 11:16AM EDT | 9,800.00 | 99.35 | 66.50 | 76.50 | 0.00 | - | 1 | 1 | 35.46% |
| NDX231117P09825000 | 2023-05-02 9:30AM EDT | 9,825.00 | 125.10 | 67.40 | 77.40 | 0.00 | - | 2 | 2 | 35.35% |
| NDX231117P09975000 | 2023-03-17 12:31PM EDT | 9,975.00 | 290.00 | 160.30 | 167.10 | 0.00 | - | 1 | 1 | 41.34% |
| NDX231117P10000000 | 2023-05-15 3:23PM EDT | 10,000.00 | 116.19 | 74.20 | 84.40 | 0.00 | - | 2 | 3 | 34.65% |
| NDX231117P10075000 | 2023-03-20 10:01AM EDT | 10,075.00 | 312.00 | 160.60 | 166.40 | 0.00 | - | - | 1 | 40.40% |
| NDX231117P10300000 | 2023-05-15 3:23PM EDT | 10,300.00 | 137.61 | 87.40 | 97.80 | 0.00 | - | - | 1 | 33.45% |
| NDX231117P10450000 | 2023-03-20 10:01AM EDT | 10,450.00 | 372.00 | 197.80 | 203.90 | 0.00 | - | - | 0 | 39.39% |
| NDX231117P10500000 | 2023-05-22 3:40PM EDT | 10,500.00 | 119.90 | 97.50 | 108.00 | +119.90 | - | - | 25 | 32.67% |
| NDX231117P10550000 | 2023-03-17 12:31PM EDT | 10,550.00 | 380.00 | 219.00 | 226.70 | 0.00 | - | 1 | 1 | 39.77% |
| NDX231117P10600000 | 2023-03-01 10:32AM EDT | 10,600.00 | 417.45 | 245.40 | 253.30 | 0.00 | - | - | 2 | 40.74% |
| NDX231117P10675000 | 2023-04-26 11:36AM EDT | 10,675.00 | 250.50 | 107.10 | 117.80 | 0.00 | - | - | 2 | 32.00% |
| NDX231117P10800000 | 2023-04-03 12:05PM EDT | 10,800.00 | 284.19 | 224.40 | 233.30 | 0.00 | - | - | 1 | 37.85% |
| NDX231117P10850000 | 2023-05-05 10:39AM EDT | 10,850.00 | 228.80 | 117.60 | 128.40 | 0.00 | - | 1 | 1 | 31.32% |
| NDX231117P10900000 | 2023-05-19 11:27AM EDT | 10,900.00 | 143.90 | 120.80 | 131.60 | 0.00 | - | 1 | 1 | 31.13% |
| NDX231117P11000000 | 2023-04-03 12:05PM EDT | 11,000.00 | 313.92 | 250.80 | 259.90 | 0.00 | - | 1 | 2 | 37.38% |
| NDX231117P11500000 | 2023-05-05 10:39AM EDT | 11,500.00 | 322.00 | 168.10 | 177.10 | 0.00 | - | 4 | 6 | 28.86% |
| NDX231117P11575000 | 2023-03-20 11:10AM EDT | 11,575.00 | 597.30 | 361.30 | 368.50 | 0.00 | - | - | 1 | 36.76% |
| NDX231117P11675000 | 2023-03-20 10:45AM EDT | 11,675.00 | 644.90 | 380.10 | 388.40 | 0.00 | - | - | 1 | 36.58% |
| NDX231117P11700000 | 2023-03-20 10:45AM EDT | 11,700.00 | 651.80 | 385.20 | 391.70 | 0.00 | - | 1 | 2 | 36.46% |
| NDX231117P11750000 | 2023-05-23 2:07PM EDT | 11,750.00 | 247.90 | 192.00 | 201.40 | +247.90 | - | - | 1 | 27.97% |
| NDX231117P11900000 | 2023-02-27 10:30AM EDT | 11,900.00 | 759.70 | 564.70 | 573.30 | 0.00 | - | 1 | 2 | 41.06% |
| NDX231117P12000000 | 2023-05-17 12:32PM EDT | 12,000.00 | 319.05 | 220.40 | 227.90 | 0.00 | - | 2 | 47 | 27.04% |
| NDX231117P12025000 | 2023-05-09 10:47AM EDT | 12,025.00 | 405.95 | 220.30 | 233.30 | 0.00 | - | - | 1 | 27.05% |
| NDX231117P12050000 | 2023-05-09 3:52PM EDT | 12,050.00 | 418.55 | 224.80 | 234.70 | 0.00 | - | - | 5 | 26.90% |
| NDX231117P12075000 | 2023-05-09 3:12PM EDT | 12,075.00 | 422.65 | 226.20 | 239.30 | 0.00 | - | - | 2 | 26.88% |
| NDX231117P12100000 | 2023-05-09 3:33PM EDT | 12,100.00 | 429.05 | 230.70 | 240.70 | 0.00 | - | - | 4 | 26.72% |
| NDX231117P12250000 | 2023-05-11 12:01PM EDT | 12,250.00 | 422.85 | 249.30 | 259.60 | 0.00 | - | - | 2 | 26.17% |
| NDX231117P12300000 | 2023-05-18 10:21AM EDT | 12,300.00 | 335.30 | 255.90 | 266.20 | 0.00 | - | 2 | 1 | 25.99% |
| NDX231117P12425000 | 2023-04-21 10:35AM EDT | 12,425.00 | 575.00 | 340.90 | 347.60 | 0.00 | - | 1 | 1 | 27.88% |
| NDX231117P12500000 | 2023-05-24 1:04PM EDT | 12,500.00 | 411.80 | 283.40 | 294.20 | 0.00 | - | 2 | 12 | 25.26% |
| NDX231117P12525000 | 2023-05-09 10:47AM EDT | 12,525.00 | 520.85 | 285.50 | 299.60 | 0.00 | - | - | 1 | 25.23% |
| NDX231117P12550000 | 2023-05-09 3:52PM EDT | 12,550.00 | 535.95 | 290.80 | 301.60 | 0.00 | - | - | 5 | 25.07% |
| NDX231117P12575000 | 2023-05-09 3:12PM EDT | 12,575.00 | 541.25 | 292.90 | 307.10 | 0.00 | - | - | 2 | 25.04% |
| NDX231117P12600000 | 2023-05-09 3:33PM EDT | 12,600.00 | 549.65 | 298.30 | 309.20 | 0.00 | - | 8 | 4 | 24.89% |
| NDX231117P12650000 | 2023-03-23 9:48AM EDT | 12,650.00 | 826.78 | 626.30 | 637.60 | 0.00 | - | - | 1 | 35.13% |
| NDX231117P12700000 | 2023-03-23 9:48AM EDT | 12,700.00 | 844.32 | 641.40 | 652.90 | 0.00 | - | - | 1 | 35.06% |
| NDX231117P12750000 | 2023-05-11 12:01PM EDT | 12,750.00 | 541.60 | 322.00 | 333.50 | 0.00 | - | 2 | 2 | 24.34% |
| NDX231117P12800000 | 2023-05-12 11:17AM EDT | 12,800.00 | 552.80 | 330.20 | 341.50 | 0.00 | - | 2 | 2 | 24.15% |
| NDX231117P13000000 | 2023-05-24 1:23PM EDT | 13,000.00 | 525.40 | 366.20 | 375.80 | 0.00 | - | 27 | 27 | 23.35% |
| NDX231117P13125000 | 2023-04-28 10:42AM EDT | 13,125.00 | 725.40 | 387.10 | 402.60 | 0.00 | - | 1 | 1 | 22.97% |
| NDX231117P13550000 | 2023-05-18 3:41PM EDT | 13,550.00 | 594.70 | 480.70 | 493.40 | 0.00 | - | 1 | 1 | 21.24% |
| NDX231117P13575000 | 2023-04-27 4:02PM EDT | 13,575.00 | 874.45 | 484.80 | 501.50 | 0.00 | - | - | 2 | 21.20% |
| NDX231117P13600000 | 2023-05-18 3:41PM EDT | 13,600.00 | 609.80 | 492.70 | 505.60 | 0.00 | - | 1 | 1 | 21.04% |
| NDX231117P13750000 | 2023-05-18 3:01PM EDT | 13,750.00 | 671.82 | 531.00 | 544.30 | 0.00 | - | 1 | 3 | 20.43% |
| NDX231117P13825000 | 2023-05-23 2:07PM EDT | 13,825.00 | 707.83 | 549.20 | 566.50 | +707.83 | - | - | 1 | 20.18% |
| NDX231117P14300000 | 2023-05-25 10:38AM EDT | 14,300.00 | 874.70 | 699.20 | 712.10 | +874.70 | - | - | 11 | 18.08% |
| NDX231117P15500000 | 2023-03-13 9:45AM EDT | 15,500.00 | 3,383.10 | 2,301.60 | 2,319.90 | 0.00 | - | - | 3 | 40.37% |
© 2023 Yahoo. All rights reserved.