^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Callsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240315C08000000 | 2023-03-29 1:59PM EDT | 8,000.00 | 5,195.41 | 5,583.60 | 5,619.30 | 0.00 | - | - | 0 | 0.00% |
| NDX240315C11800000 | 2023-03-13 3:50PM EDT | 11,800.00 | 1,458.79 | 2,103.00 | 2,137.90 | 0.00 | - | - | 1 | 0.00% |
| NDX240315C12000000 | 2023-03-13 3:50PM EDT | 12,000.00 | 1,567.73 | 1,963.60 | 1,997.90 | 0.00 | - | 10 | 39 | 0.00% |
| NDX240315C12200000 | 2023-03-02 10:33AM EDT | 12,200.00 | 1,273.07 | 2,113.90 | 2,152.10 | 0.00 | - | 1 | 15 | 12.54% |
| NDX240315C12300000 | 2023-03-15 11:18AM EDT | 12,300.00 | 1,335.80 | 1,864.90 | 1,885.70 | 0.00 | - | 45 | 30 | 0.00% |
| NDX240315C12400000 | 2023-03-02 10:33AM EDT | 12,400.00 | 1,165.06 | 1,976.40 | 2,013.90 | 0.00 | - | - | 0 | 14.32% |
| NDX240315C12500000 | 2023-03-29 1:59PM EDT | 12,500.00 | 1,653.67 | 1,857.30 | 1,889.10 | 0.00 | - | - | 0 | 12.75% |
| NDX240315C12600000 | 2023-03-27 1:23PM EDT | 12,600.00 | 1,531.90 | 1,477.70 | 1,622.80 | 0.00 | - | 2 | 32 | 0.00% |
| NDX240315C12700000 | 2023-02-27 2:28PM EDT | 12,700.00 | 1,165.70 | 1,502.70 | 1,620.80 | 0.00 | - | 20 | 21 | 8.13% |
| NDX240315C12800000 | 2023-03-08 1:11PM EDT | 12,800.00 | 1,129.83 | 1,605.20 | 1,636.10 | 0.00 | - | - | 2 | 12.77% |
| NDX240315C12900000 | 2023-04-25 1:25PM EDT | 12,900.00 | 1,312.90 | 2,096.30 | 2,119.50 | 0.00 | - | 70 | 70 | 26.87% |
| NDX240315C13000000 | 2023-03-08 12:21PM EDT | 13,000.00 | 1,036.10 | 1,481.70 | 1,511.70 | 0.00 | - | - | 2 | 13.78% |
| NDX240315C13100000 | 2023-04-25 1:25PM EDT | 13,100.00 | 1,194.90 | 1,952.30 | 1,975.00 | 0.00 | - | 70 | 70 | 26.37% |
| NDX240315C13300000 | 2023-03-27 1:23PM EDT | 13,300.00 | 1,143.90 | 1,061.30 | 1,228.00 | 0.00 | - | - | 2 | 12.19% |
| NDX240315C13400000 | 2023-03-27 1:23PM EDT | 13,400.00 | 1,092.60 | 1,004.60 | 1,152.50 | 0.00 | - | - | 2 | 12.10% |
| NDX240315C13500000 | 2023-04-20 12:01PM EDT | 13,500.00 | 1,118.33 | 1,534.10 | 1,551.10 | 0.00 | - | - | 2 | 22.30% |
| NDX240315C13800000 | 2023-04-19 12:43PM EDT | 13,800.00 | 1,001.23 | 1,341.50 | 1,357.80 | 0.00 | - | - | 2 | 21.74% |
| NDX240315C13900000 | 2023-04-26 2:42PM EDT | 13,900.00 | 800.00 | 1,606.30 | 1,774.70 | 0.00 | - | 10 | 15 | 31.20% |
| NDX240315C14000000 | 2023-05-10 11:52AM EDT | 14,000.00 | 985.50 | 1,554.50 | 1,716.40 | 0.00 | - | 10 | 15 | 30.99% |
| NDX240315C14100000 | 2023-03-07 11:03AM EDT | 14,100.00 | 568.07 | 887.10 | 912.90 | 0.00 | - | - | 1 | 15.96% |
| NDX240315C14200000 | 2023-03-13 9:35AM EDT | 14,200.00 | 402.00 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NDX240315C14300000 | 2023-03-02 11:53AM EDT | 14,300.00 | 416.00 | 880.10 | 900.60 | 0.00 | - | - | 10 | 17.64% |
| NDX240315C14500000 | 2023-05-26 1:36PM EDT | 14,500.00 | 1,286.20 | 1,238.40 | 1,398.50 | +543.00 | +73.06% | 3 | 19 | 29.16% |
| NDX240315C14600000 | 2023-04-21 2:16PM EDT | 14,600.00 | 595.20 | 885.70 | 900.00 | 0.00 | - | 1 | 1 | 20.23% |
| NDX240315C14700000 | 2023-04-27 12:27PM EDT | 14,700.00 | 567.70 | 1,115.80 | 1,283.50 | 0.00 | - | 4 | 6 | 28.54% |
| NDX240315C14800000 | 2023-03-07 10:56AM EDT | 14,800.00 | 392.00 | 594.40 | 607.20 | 0.00 | - | 10 | 10 | 16.05% |
| NDX240315C15000000 | 2023-05-18 12:16PM EDT | 15,000.00 | 680.55 | 955.00 | 1,103.40 | 0.00 | - | 600 | 603 | 27.31% |
| NDX240315C15100000 | 2023-05-18 11:53AM EDT | 15,100.00 | 657.50 | 894.70 | 1,056.60 | 0.00 | - | 4 | 15 | 27.12% |
| NDX240315C15200000 | 2023-05-02 1:18PM EDT | 15,200.00 | 402.20 | 840.50 | 1,000.70 | 0.00 | - | 1 | 1 | 26.73% |
| NDX240315C15300000 | 2023-03-21 10:15AM EDT | 15,300.00 | 346.00 | 364.00 | 373.40 | 0.00 | - | 2 | 3 | 14.63% |
| NDX240315C15400000 | 2023-04-26 3:41PM EDT | 15,400.00 | 280.03 | 825.60 | 849.30 | 0.00 | - | 10 | 12 | 25.08% |
| NDX240315C15500000 | 2023-05-16 9:47AM EDT | 15,500.00 | 386.00 | 782.00 | 801.10 | 0.00 | - | 25 | 29 | 24.76% |
| NDX240315C15600000 | 2023-04-28 11:01AM EDT | 15,600.00 | 306.00 | 735.20 | 758.40 | 0.00 | - | 1 | 7 | 24.52% |
| NDX240315C15700000 | 2023-02-23 2:42PM EDT | 15,700.00 | 192.00 | 289.70 | 307.80 | 0.00 | - | - | 1 | 15.43% |
| NDX240315C15800000 | 2023-02-23 2:42PM EDT | 15,800.00 | 178.00 | 269.50 | 287.60 | 0.00 | - | - | 3 | 15.48% |
| NDX240315C15900000 | 2023-05-16 10:27AM EDT | 15,900.00 | 275.10 | 609.50 | 633.60 | 0.00 | - | 1 | 4 | 23.74% |
| NDX240315C16000000 | 2023-05-16 10:27AM EDT | 16,000.00 | 252.86 | 571.80 | 595.80 | 0.00 | - | 1 | 2 | 23.50% |
Putsfor15 March 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX240315P06500000 | 2023-05-24 10:51AM EDT | 6,500.00 | 34.10 | 23.60 | 34.90 | +34.10 | - | - | 1 | 44.66% |
| NDX240315P07300000 | 2023-03-21 9:40AM EDT | 7,300.00 | 110.00 | 62.10 | 70.90 | 0.00 | - | - | 98 | 43.91% |
| NDX240315P07600000 | 2023-04-03 11:14AM EDT | 7,600.00 | 96.90 | 73.30 | 81.40 | 0.00 | - | - | 95 | 42.77% |
| NDX240315P07900000 | 2023-05-26 1:27PM EDT | 7,900.00 | 57.35 | 53.00 | 63.50 | -23.55 | -29.11% | 3 | 97 | 38.55% |
| NDX240315P08000000 | 2023-05-26 1:27PM EDT | 8,000.00 | 60.45 | 55.90 | 66.40 | -14.22 | -19.04% | 4 | 19 | 38.17% |
| NDX240315P08100000 | 2023-05-17 12:40PM EDT | 8,100.00 | 78.62 | 56.90 | 71.30 | 0.00 | - | 1 | 0 | 37.99% |
| NDX240315P08900000 | 2023-05-16 10:27AM EDT | 8,900.00 | 122.65 | 85.30 | 100.90 | 0.00 | - | 1 | 2 | 35.08% |
| NDX240315P09000000 | 2023-05-16 10:27AM EDT | 9,000.00 | 128.75 | 89.60 | 105.20 | 0.00 | - | 1 | 2 | 34.72% |
| NDX240315P09600000 | 2023-05-16 11:56AM EDT | 9,600.00 | 166.00 | 119.90 | 136.00 | 0.00 | - | - | 6 | 32.68% |
| NDX240315P09800000 | 2023-03-23 11:36AM EDT | 9,800.00 | 297.60 | 228.40 | 240.10 | 0.00 | - | - | 8 | 36.71% |
| NDX240315P10200000 | 2023-04-14 10:18AM EDT | 10,200.00 | 287.90 | 235.80 | 250.50 | 0.00 | - | - | 4 | 34.19% |
| NDX240315P10300000 | 2023-05-04 1:09PM EDT | 10,300.00 | 309.81 | 167.30 | 183.30 | 0.00 | - | - | 5 | 30.44% |
| NDX240315P10500000 | 2023-05-25 10:17AM EDT | 10,500.00 | 228.40 | 183.60 | 199.50 | 0.00 | - | 1 | 22 | 29.81% |
| NDX240315P10700000 | 2023-03-06 2:59PM EDT | 10,700.00 | 460.00 | 405.70 | 416.60 | 0.00 | - | 3 | 4 | 36.63% |
| NDX240315P10800000 | 2023-02-27 10:49AM EDT | 10,800.00 | 546.20 | 450.70 | 466.50 | 0.00 | - | - | 5 | 37.47% |
| NDX240315P10900000 | 2023-05-02 11:30AM EDT | 10,900.00 | 390.00 | 220.10 | 234.10 | 0.00 | - | 3 | 4 | 28.51% |
| NDX240315P11000000 | 2023-03-16 12:44PM EDT | 11,000.00 | 561.20 | 395.40 | 410.30 | 0.00 | - | 4 | 12 | 34.05% |
| NDX240315P11200000 | 2023-02-17 10:44AM EDT | 11,200.00 | 630.00 | 630.70 | 670.50 | 0.00 | - | 2 | 2 | 40.23% |
| NDX240315P11300000 | 2023-03-29 12:39PM EDT | 11,300.00 | 549.00 | 407.60 | 418.30 | 0.00 | - | - | 3 | 31.97% |
| NDX240315P11500000 | 2023-04-27 12:27PM EDT | 11,500.00 | 482.30 | 287.70 | 300.10 | 0.00 | - | 4 | 43 | 26.68% |
| NDX240315P11700000 | 2023-05-10 12:08PM EDT | 11,700.00 | 489.30 | 311.80 | 327.60 | 0.00 | - | 8 | 10 | 26.13% |
| NDX240315P11800000 | 2023-05-17 2:48PM EDT | 11,800.00 | 423.00 | 326.90 | 339.80 | 0.00 | - | 1 | 189 | 25.79% |
| NDX240315P11900000 | 2023-05-10 12:16PM EDT | 11,900.00 | 528.68 | 339.20 | 355.40 | 0.00 | - | 8 | 3 | 25.53% |
| NDX240315P12000000 | 2023-03-13 3:50PM EDT | 12,000.00 | 1,058.77 | 670.00 | 688.30 | 0.00 | - | 2 | 2 | 33.81% |
| NDX240315P12100000 | 2023-02-24 1:07PM EDT | 12,100.00 | 994.80 | 799.40 | 827.10 | 0.00 | - | 3 | 3 | 36.41% |
| NDX240315P12200000 | 2023-05-08 11:09AM EDT | 12,200.00 | 608.70 | 385.60 | 399.20 | 0.00 | - | 4 | 34 | 24.57% |
| NDX240315P12300000 | 2023-03-27 12:44PM EDT | 12,300.00 | 885.60 | 728.30 | 747.90 | 0.00 | - | 10 | 36 | 32.71% |
| NDX240315P12400000 | 2023-05-18 11:53AM EDT | 12,400.00 | 494.10 | 416.80 | 434.10 | 0.00 | - | 4 | 14 | 24.00% |
| NDX240315P12500000 | 2023-03-29 1:59PM EDT | 12,500.00 | 883.25 | 665.00 | 678.70 | 0.00 | - | 2 | 8 | 29.32% |
| NDX240315P12600000 | 2023-05-22 10:20AM EDT | 12,600.00 | 525.70 | 451.90 | 469.50 | 0.00 | - | 2 | 17 | 23.37% |
| NDX240315P12700000 | 2023-02-27 2:28PM EDT | 12,700.00 | 1,166.50 | 918.30 | 936.00 | 0.00 | - | - | 20 | 33.55% |
| NDX240315P12800000 | 2023-02-22 11:07AM EDT | 12,800.00 | 1,248.37 | 1,082.70 | 1,112.30 | 0.00 | - | - | 10 | 36.57% |
| NDX240315P12900000 | 2023-05-25 12:20PM EDT | 12,900.00 | 593.80 | 509.10 | 527.60 | +593.80 | - | - | 1 | 22.42% |
| NDX240315P13000000 | 2023-05-26 1:36PM EDT | 13,000.00 | 546.90 | 531.30 | 546.50 | -141.10 | -20.51% | 4 | 73 | 22.06% |
| NDX240315P13200000 | 2023-05-17 1:48PM EDT | 13,200.00 | 740.60 | 572.90 | 592.00 | 0.00 | - | 5 | 4 | 21.44% |
| NDX240315P13300000 | 2023-05-23 1:54PM EDT | 13,300.00 | 730.60 | 595.80 | 615.10 | +730.60 | - | - | 2 | 21.11% |
| NDX240315P13400000 | 2023-05-19 1:01PM EDT | 13,400.00 | 738.00 | 619.40 | 639.60 | 0.00 | - | 3 | 3 | 20.79% |
| NDX240315P13500000 | 2023-05-25 12:20PM EDT | 13,500.00 | 748.40 | 644.00 | 663.80 | 0.00 | - | 1 | 6 | 20.44% |
| NDX240315P13600000 | 2023-05-18 9:38AM EDT | 13,600.00 | 850.00 | 669.40 | 690.30 | 0.00 | - | 1 | 1 | 20.12% |
| NDX240315P13700000 | 2023-02-27 4:49PM EDT | 13,700.00 | 1,677.90 | 1,260.90 | 1,383.70 | 0.00 | - | - | 1 | 33.43% |
| NDX240315P13900000 | 2023-05-19 12:26PM EDT | 13,900.00 | 893.50 | 751.30 | 772.00 | 0.00 | - | 2 | 2 | 19.05% |
| NDX240315P14000000 | 2023-04-03 10:34AM EDT | 14,000.00 | 1,317.92 | 1,235.20 | 1,261.60 | 0.00 | - | 5 | 9 | 27.88% |
| NDX240315P14700000 | 2023-05-25 12:43PM EDT | 14,700.00 | 1,174.52 | 1,018.50 | 1,041.10 | +1,174.52 | - | - | 2 | 15.94% |
| NDX240315P15300000 | 2023-05-26 11:52AM EDT | 15,300.00 | 1,293.40 | 1,226.20 | 1,376.10 | +1,293.40 | - | 1 | 0 | 14.68% |
© 2023 Yahoo. All rights reserved.