NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 02:15PM EST
Strike:11500.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221128C11500000 | 2022-11-25 12:33PM EST | 2022-11-28 | 283.35 | 256.50 | 276.90 | -60.49 | -17.59% | 12 | 0 | 24.10% |
| NDXP221129C11500000 | 2022-11-25 9:39AM EST | 2022-11-29 | 301.05 | 269.10 | 282.30 | +15.75 | +5.52% | 1 | 17 | 22.65% |
| NDXP221130C11500000 | 2022-11-22 3:16PM EST | 2022-11-30 | 271.00 | 289.30 | 309.30 | 0.00 | - | 1 | 0 | 27.11% |
| NDXP221202C11500000 | 2022-11-10 9:33AM EST | 2022-12-02 | 230.55 | 319.60 | 335.20 | 0.00 | - | 1 | 0 | 27.83% |
| NDXP221205C11500000 | 2022-11-22 10:09AM EST | 2022-12-05 | 240.80 | 334.20 | 350.60 | 0.00 | - | 1 | 0 | 25.61% |
| NDXP221208C11500000 | 2022-11-09 11:44AM EST | 2022-12-08 | 169.73 | 364.70 | 383.20 | 0.00 | - | 1 | 0 | 26.63% |
| NDXP221209C11500000 | 2022-11-21 12:28PM EST | 2022-12-09 | 299.52 | 376.60 | 390.20 | 0.00 | - | 2 | 0 | 26.51% |
| NDXP221212C11500000 | 2022-11-22 12:40PM EST | 2022-12-12 | 341.47 | 387.80 | 402.60 | 0.00 | - | 5 | 5 | 25.41% |
| NDXP221214C11500000 | 2022-11-22 3:51PM EST | 2022-12-14 | 438.80 | 440.60 | 454.70 | 0.00 | - | 1 | 1 | 29.29% |
| NDX221216C11500000 | 2022-11-23 10:39AM EST | 2022-12-16 | 543.25 | 456.30 | 467.20 | 0.00 | - | 2 | 0 | 29.05% |
| NDXP221223C11500000 | 2022-11-21 3:45PM EST | 2022-12-23 | 433.75 | 501.10 | 518.70 | 0.00 | - | 9 | 62 | 29.34% |
| NDXP221230C11500000 | 2022-11-22 3:51PM EST | 2022-12-30 | 539.46 | 538.10 | 556.30 | 0.00 | - | 7 | 0 | 28.95% |
| NDX230120C11500000 | 2022-11-25 9:33AM EST | 2023-01-20 | 683.80 | 660.30 | 675.00 | +7.78 | +1.15% | 1 | 0 | 29.58% |
| NDX230217C11500000 | 2022-11-25 9:33AM EST | 2023-02-17 | 827.30 | 803.70 | 818.10 | +8.53 | +1.04% | 1 | 0 | 30.69% |
| NDX230317C11500000 | 2022-11-25 9:31AM EST | 2023-03-17 | 937.70 | 924.00 | 939.10 | -231.10 | -19.77% | 1 | 833 | 31.35% |
| NDX230519C11500000 | 2022-10-26 12:06PM EST | 2023-05-19 | 1,165.70 | 1,150.90 | 1,172.70 | 0.00 | - | - | 0 | 32.43% |
| NDX230616C11500000 | 2022-10-26 1:48PM EST | 2023-06-16 | 1,208.30 | 1,246.70 | 1,265.30 | 0.00 | - | 15 | 0 | 32.81% |
| NDX230915C11500000 | 2022-11-03 9:23AM EST | 2023-09-15 | 1,005.60 | 1,499.60 | 1,526.60 | 0.00 | - | 16 | 16 | 33.62% |
| NDX231215C11500000 | 2022-04-28 2:40PM EST | 2023-12-15 | 3,220.30 | 2,461.00 | 2,661.00 | 0.00 | - | 6 | 5 | 51.61% |
| NDX240621C11500000 | 2022-11-21 1:46PM EST | 2024-06-21 | 2,028.22 | 2,065.80 | 2,130.70 | 0.00 | - | 1 | 0 | 34.64% |
| NDX241220C11500000 | 2022-09-23 9:51AM EST | 2024-12-20 | 2,146.40 | 2,154.30 | 2,229.20 | 0.00 | - | 1 | 1 | 31.69% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221128P11500000 | 2022-11-25 12:09PM EST | 2022-11-28 | 3.87 | 2.00 | 4.60 | -2.70 | -41.10% | 8 | 0 | 15.89% |
| NDXP221129P11500000 | 2022-11-25 10:20AM EST | 2022-11-29 | 14.90 | 10.90 | 16.10 | -4.35 | -22.60% | 4 | 0 | 19.17% |
| NDXP221130P11500000 | 2022-11-25 1:00PM EST | 2022-11-30 | 33.52 | 32.10 | 36.10 | -12.18 | -26.65% | 12 | 13 | 22.91% |
| NDXP221201P11500000 | 2022-11-25 10:02AM EST | 2022-12-01 | 45.30 | 40.10 | 46.20 | -108.68 | -70.58% | 2 | 13 | 23.22% |
| NDXP221202P11500000 | 2022-11-25 1:11PM EST | 2022-12-02 | 61.68 | 59.40 | 63.80 | -56.62 | -47.86% | 2 | 43 | 24.96% |
| NDXP221209P11500000 | 2022-11-23 3:18PM EST | 2022-12-09 | 95.00 | 103.90 | 110.80 | 0.00 | - | 1 | 15 | 23.67% |
| NDXP221212P11500000 | 2022-11-22 9:48AM EST | 2022-12-12 | 242.30 | 115.00 | 121.40 | 0.00 | - | 1 | 0 | 22.66% |
| NDXP221215P11500000 | 2022-11-22 9:48AM EST | 2022-12-15 | 298.98 | 170.30 | 186.70 | 0.00 | - | 1 | 0 | 27.39% |
| NDX221216P11500000 | 2022-11-25 1:02PM EST | 2022-12-16 | 180.00 | 174.60 | 180.70 | -4.00 | -2.17% | 9 | 0 | 26.16% |
| NDXP221219P11500000 | 2022-11-11 10:00AM EST | 2022-12-19 | 390.50 | 189.00 | 198.10 | 0.00 | - | - | 0 | 26.02% |
| NDXP221230P11500000 | 2022-11-21 1:38PM EST | 2022-12-30 | 346.85 | 240.50 | 246.10 | 0.00 | - | 3 | 0 | 25.05% |
| NDX230120P11500000 | 2022-11-23 2:16PM EST | 2023-01-20 | 317.00 | 330.20 | 338.20 | 0.00 | - | 71 | 0 | 25.04% |
| NDX230217P11500000 | 2022-11-22 9:52AM EST | 2023-02-17 | 564.30 | 442.70 | 452.80 | 0.00 | - | 1 | 0 | 25.71% |
| NDX230317P11500000 | 2022-11-25 10:02AM EST | 2023-03-17 | 530.30 | 529.60 | 540.40 | -107.66 | -16.88% | 4 | 643 | 25.73% |
| NDXP230331P11500000 | 2022-11-22 10:06AM EST | 2023-03-31 | 672.11 | 568.80 | 582.40 | 0.00 | - | 2 | 5 | 25.83% |
| NDX230421P11500000 | 2022-11-21 3:39PM EST | 2023-04-21 | 724.95 | 611.20 | 629.50 | 0.00 | - | 8 | 11 | 25.53% |
| NDX230519P11500000 | 2022-11-21 1:41PM EST | 2023-05-19 | 779.50 | 674.00 | 695.40 | 0.00 | - | 1 | 0 | 25.48% |
| NDX230616P11500000 | 2022-11-23 10:46AM EST | 2023-06-16 | 718.00 | 726.80 | 752.40 | 0.00 | - | 100 | 0 | 25.32% |
| NDX230721P11500000 | 2022-11-18 1:30PM EST | 2023-07-21 | 875.54 | 782.00 | 802.30 | 0.00 | - | 4 | 0 | 24.74% |
| NDX230915P11500000 | 2022-11-25 10:13AM EST | 2023-09-15 | 868.90 | 865.60 | 888.60 | -233.70 | -21.20% | 18 | 44 | 24.36% |
| NDXP230929P11500000 | 2022-11-21 12:14PM EST | 2023-09-29 | 998.20 | 882.80 | 910.80 | 0.00 | - | 3 | 0 | 24.32% |
| NDX231215P11500000 | 2022-11-23 11:54AM EST | 2023-12-15 | 980.97 | 967.80 | 1,002.10 | 0.00 | - | 2 | 27 | 23.70% |
| NDX240621P11500000 | 2022-11-21 1:46PM EST | 2024-06-21 | 1,195.37 | 1,099.20 | 1,163.20 | 0.00 | - | 1 | 51 | 22.22% |
| NDX241220P11500000 | 2022-09-22 9:16AM EST | 2024-12-20 | 1,380.01 | 1,420.20 | 1,492.30 | 0.00 | - | 1 | 5 | 24.37% |
© 2022 Yahoo. All rights reserved.
