NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:59PM EDT. Market open.
Strike:11500.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220810C11500000 | 2022-08-08 3:25PM EDT | 2022-08-10 | 1,645.55 | 1,814.60 | 1,838.30 | 0.00 | - | 2 | 3 | 140.17% |
| NDXP220812C11500000 | 2022-08-09 11:01AM EDT | 2022-08-12 | 1,474.68 | 1,814.50 | 1,830.80 | 0.00 | - | 1 | 5 | 73.21% |
| NDXP220815C11500000 | 2022-07-13 10:17AM EDT | 2022-08-15 | 524.69 | 1,812.60 | 1,833.20 | 0.00 | - | 4 | 2 | 52.19% |
| NDXP220817C11500000 | 2022-07-26 3:57PM EDT | 2022-08-17 | 744.36 | 1,803.10 | 1,831.00 | 0.00 | - | - | 1 | 53.51% |
| NDX220819C11500000 | 2022-08-03 1:06PM EDT | 2022-08-19 | 1,772.00 | 1,817.70 | 1,833.50 | +19.00 | +1.08% | 3 | 264 | 49.47% |
| NDXP220822C11500000 | 2022-07-19 10:27AM EDT | 2022-08-22 | 788.72 | 1,820.50 | 1,841.40 | 0.00 | - | - | 2 | 47.10% |
| NDX220916C11500000 | 2022-08-01 1:45PM EDT | 2022-09-16 | 1,521.22 | 1,880.00 | 1,894.60 | 0.00 | - | 1 | 112 | 36.71% |
| NDX221021C11500000 | 2022-08-04 1:01PM EDT | 2022-10-21 | 1,962.35 | 1,989.60 | 2,003.10 | 0.00 | - | 1 | 4 | 35.22% |
| NDX221118C11500000 | 2022-07-06 12:51PM EDT | 2022-11-18 | 1,086.22 | 1,945.90 | 1,958.80 | 0.00 | - | - | 4 | 27.18% |
| NDX221216C11500000 | 2022-05-24 1:33PM EDT | 2022-12-16 | 1,224.01 | 1,134.10 | 1,153.30 | 0.00 | - | 2 | 5 | 0.00% |
| NDX230616C11500000 | 2022-06-15 12:26PM EDT | 2023-06-16 | 1,495.79 | 1,697.00 | 1,757.20 | 0.00 | - | 15 | 25 | 0.00% |
| NDX231215C11500000 | 2022-04-28 3:40PM EDT | 2023-12-15 | 3,220.30 | 2,461.00 | 2,661.00 | 0.00 | - | 6 | 5 | 27.76% |
Putsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220810P11500000 | 2022-08-09 3:02PM EDT | 2022-08-10 | 0.23 | 0.00 | 0.35 | 0.00 | - | 4 | 29 | 91.31% |
| NDXP220812P11500000 | 2022-08-05 1:09PM EDT | 2022-08-12 | 1.57 | 0.00 | 0.60 | 0.00 | - | 14 | 96 | 55.23% |
| NDXP220815P11500000 | 2022-08-08 11:58AM EDT | 2022-08-15 | 1.35 | 0.05 | 0.85 | 0.00 | - | 3 | 13 | 43.19% |
| NDXP220817P11500000 | 2022-08-08 11:39AM EDT | 2022-08-17 | 3.21 | 0.60 | 1.45 | 0.00 | - | 2 | 4 | 39.66% |
| NDX220819P11500000 | 2022-08-10 10:06AM EDT | 2022-08-19 | 2.49 | 1.50 | 2.40 | -3.45 | -58.08% | 3 | 351 | 37.67% |
| NDXP220822P11500000 | 2022-08-03 10:36AM EDT | 2022-08-22 | 22.85 | 3.20 | 4.40 | 0.00 | - | 1 | 1 | 35.79% |
| NDXP220826P11500000 | 2022-08-08 9:57AM EDT | 2022-08-26 | 15.10 | 9.40 | 11.00 | 0.00 | - | 2 | 18 | 36.05% |
| NDXP220829P11500000 | 2022-07-29 11:09AM EDT | 2022-08-29 | 65.19 | 12.00 | 13.40 | 0.00 | - | 1 | 2 | 34.40% |
| NDXP220902P11500000 | 2022-08-09 9:50AM EDT | 2022-09-02 | 40.70 | 20.10 | 21.80 | 0.00 | - | 1 | 28 | 34.42% |
| NDXP220909P11500000 | 2022-08-02 3:18PM EDT | 2022-09-09 | 99.55 | 31.10 | 33.30 | 0.00 | - | 2 | 3 | 33.12% |
| NDX220916P11500000 | 2022-08-10 11:48AM EDT | 2022-09-16 | 47.00 | 46.90 | 49.40 | -34.50 | -42.33% | 21 | 532 | 32.81% |
| NDXP220923P11500000 | 2022-08-09 12:29PM EDT | 2022-09-23 | 120.90 | 68.60 | 71.80 | 0.00 | - | 2 | 3 | 33.25% |
| NDXP220930P11500000 | 2022-08-10 9:44AM EDT | 2022-09-30 | 93.82 | 85.40 | 90.60 | -21.03 | -18.31% | 30 | 1 | 33.05% |
| NDX221021P11500000 | 2022-08-10 12:17PM EDT | 2022-10-21 | 141.33 | 138.90 | 142.20 | -57.97 | -29.09% | 4 | 96 | 32.16% |
| NDX221118P11500000 | 2022-08-10 11:54AM EDT | 2022-11-18 | 216.00 | 219.70 | 223.90 | -62.00 | -22.30% | 5 | 319 | 32.25% |
| NDX221216P11500000 | 2022-08-10 12:09PM EDT | 2022-12-16 | 286.86 | 286.00 | 290.50 | -30.64 | -9.65% | 1 | 134 | 31.72% |
| NDX230120P11500000 | 2022-08-04 9:40AM EDT | 2023-01-20 | 380.70 | 350.60 | 357.20 | 0.00 | - | 1 | 49 | 30.81% |
| NDX230217P11500000 | 2022-07-20 12:01PM EDT | 2023-02-17 | 650.10 | 408.10 | 414.30 | 0.00 | - | - | 1 | 30.51% |
| NDX230317P11500000 | 2022-08-04 1:39PM EDT | 2023-03-17 | 480.30 | 455.90 | 464.00 | 0.00 | - | 4 | 35 | 30.11% |
| NDX230421P11500000 | 2022-07-05 11:12AM EDT | 2023-04-21 | 1,146.50 | 535.90 | 549.30 | 0.00 | - | - | 2 | 30.46% |
| NDX230616P11500000 | 2022-06-14 3:54PM EDT | 2023-06-16 | 1,280.15 | 1,007.80 | 1,091.80 | 0.00 | - | 2 | 220 | 41.06% |
| NDX230915P11500000 | 2022-08-09 3:35PM EDT | 2023-09-15 | 767.25 | 693.60 | 716.60 | 0.00 | - | 1 | 41 | 28.03% |
| NDX231215P11500000 | 2022-06-23 3:43PM EDT | 2023-12-15 | 1,253.25 | 1,022.10 | 1,059.30 | 0.00 | - | 8 | 23 | 32.00% |
© 2022 Yahoo. All rights reserved.
