NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:29PM EDT. Market open.
Strike:12500.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220810C12500000 | 2022-08-10 11:49AM EDT | 2022-08-10 | 849.47 | 820.50 | 843.90 | +309.25 | +57.25% | 4 | 8 | 53.82% |
| NDXP220812C12500000 | 2022-08-05 3:44PM EDT | 2022-08-12 | 698.70 | 825.20 | 841.90 | 0.00 | - | 5 | 25 | 43.59% |
| NDXP220815C12500000 | 2022-08-01 2:54PM EDT | 2022-08-15 | 557.44 | 828.50 | 848.70 | 0.00 | - | 10 | 17 | 34.21% |
| NDXP220817C12500000 | 2022-08-09 3:47PM EDT | 2022-08-17 | 564.70 | 829.40 | 849.20 | 0.00 | - | 1 | 8 | 29.82% |
| NDX220819C12500000 | 2022-08-10 11:05AM EDT | 2022-08-19 | 872.83 | 842.20 | 857.00 | +127.41 | +17.09% | 1 | 53 | 29.09% |
| NDXP220822C12500000 | 2022-08-05 9:32AM EDT | 2022-08-22 | 723.15 | 851.30 | 870.20 | 0.00 | - | 4 | 7 | 28.53% |
| NDXP220824C12500000 | 2022-08-04 10:42AM EDT | 2022-08-24 | 800.84 | 867.60 | 882.00 | 0.00 | - | 24 | 77 | 28.74% |
| NDXP220826C12500000 | 2022-08-08 9:59AM EDT | 2022-08-26 | 955.38 | 885.90 | 902.00 | 0.00 | - | 35 | 51 | 30.11% |
| NDXP220831C12500000 | 2022-08-01 1:02PM EDT | 2022-08-31 | 689.22 | 909.90 | 926.30 | 0.00 | - | - | 1 | 29.45% |
| NDXP220902C12500000 | 2022-08-08 10:14AM EDT | 2022-09-02 | 993.77 | 923.40 | 939.30 | 0.00 | - | 2 | 3 | 29.63% |
| NDXP220909C12500000 | 2022-08-05 9:49AM EDT | 2022-09-09 | 875.63 | 958.20 | 973.80 | 0.00 | - | 4 | 4 | 29.24% |
| NDX220916C12500000 | 2022-08-03 11:05AM EDT | 2022-09-16 | 958.00 | 997.50 | 1,009.30 | +61.96 | +6.91% | 1 | 2,981 | 29.18% |
| NDXP220923C12500000 | 2022-07-28 10:47AM EDT | 2022-09-23 | 551.38 | 1,045.00 | 1,059.50 | 0.00 | - | - | 1 | 30.23% |
| NDX221021C12500000 | 2022-08-01 3:40PM EDT | 2022-10-21 | 950.29 | 1,181.00 | 1,191.90 | 0.00 | - | 4 | 30 | 30.38% |
| NDX221118C12500000 | 2022-08-10 11:56AM EDT | 2022-11-18 | 1,336.97 | 1,308.20 | 1,319.10 | +247.37 | +22.70% | 2 | 4 | 30.99% |
| NDX221216C12500000 | 2022-08-01 3:40PM EDT | 2022-12-16 | 1,182.27 | 1,416.80 | 1,427.70 | 0.00 | - | 2 | 30 | 31.24% |
| NDX230120C12500000 | 2022-08-02 1:28PM EDT | 2023-01-20 | 1,335.79 | 1,545.80 | 1,556.90 | 0.00 | - | 2 | 6 | 31.67% |
| NDX230217C12500000 | 2022-07-20 11:34AM EDT | 2023-02-17 | 1,137.97 | 1,637.80 | 1,650.10 | 0.00 | - | 260 | 88 | 31.88% |
| NDX230616C12500000 | 2022-05-25 10:17AM EDT | 2023-06-16 | 1,166.60 | 1,115.00 | 1,245.00 | 0.00 | - | 5 | 6 | 15.95% |
| NDX230915C12500000 | 2022-06-27 12:56PM EDT | 2023-09-15 | 1,424.30 | 1,586.00 | 1,710.00 | 0.00 | - | - | 2 | 23.18% |
Putsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220810P12500000 | 2022-08-10 11:36AM EDT | 2022-08-10 | 0.25 | 0.00 | 0.35 | -6.02 | -96.01% | 20 | 343 | 45.87% |
| NDXP220812P12500000 | 2022-08-10 11:47AM EDT | 2022-08-12 | 2.40 | 1.35 | 2.50 | -18.66 | -88.60% | 40 | 55 | 33.69% |
| NDXP220815P12500000 | 2022-08-09 9:59AM EDT | 2022-08-15 | 6.90 | 4.10 | 5.50 | -37.82 | -84.57% | 11 | 17 | 27.01% |
| NDXP220816P12500000 | 2022-08-09 1:17PM EDT | 2022-08-16 | 50.00 | - | - | 0.00 | - | - | - | 0.00% |
| NDXP220817P12500000 | 2022-08-10 11:56AM EDT | 2022-08-17 | 12.40 | 11.80 | 13.40 | -47.18 | -79.19% | 3 | 3 | 27.78% |
| NDX220819P12500000 | 2022-08-10 12:58PM EDT | 2022-08-19 | 20.70 | 19.30 | 21.00 | -52.45 | -71.70% | 34 | 632 | 27.53% |
| NDXP220822P12500000 | 2022-08-10 9:50AM EDT | 2022-08-22 | 36.40 | 28.40 | 30.50 | -12.83 | -26.06% | 1 | 4 | 26.56% |
| NDXP220824P12500000 | 2022-08-09 1:29PM EDT | 2022-08-24 | 114.00 | 39.80 | 42.10 | 0.00 | - | 2 | 27 | 27.09% |
| NDXP220826P12500000 | 2022-08-09 10:34AM EDT | 2022-08-26 | 131.45 | 57.00 | 59.40 | 0.00 | - | 6 | 9 | 28.33% |
| NDXP220829P12500000 | 2022-08-09 2:16PM EDT | 2022-08-29 | 150.00 | 64.40 | 67.00 | 0.00 | - | 1 | 4 | 27.19% |
| NDXP220831P12500000 | 2022-08-09 10:34AM EDT | 2022-08-31 | 159.75 | 77.50 | 79.70 | 0.00 | - | 1 | 2 | 27.55% |
| NDXP220902P12500000 | 2022-08-09 9:42AM EDT | 2022-09-02 | 172.30 | 90.70 | 92.80 | 0.00 | - | 4 | 30 | 27.90% |
| NDXP220906P12500000 | 2022-08-09 9:38AM EDT | 2022-09-06 | 196.19 | 99.50 | 102.90 | 0.00 | - | 1 | 1 | 26.88% |
| NDXP220909P12500000 | 2022-08-09 9:30AM EDT | 2022-09-09 | 204.90 | 118.80 | 122.00 | 0.00 | - | 1 | 2 | 27.35% |
| NDXP220912P12500000 | 2022-08-08 2:36PM EDT | 2022-09-12 | 201.45 | 126.50 | 130.10 | 0.00 | - | 1 | 0 | 26.82% |
| NDX220916P12500000 | 2022-08-10 1:09PM EDT | 2022-09-16 | 157.70 | 153.40 | 156.60 | -100.30 | -38.88% | 107 | 2,959 | 27.50% |
| NDX221021P12500000 | 2022-08-10 10:07AM EDT | 2022-10-21 | 322.60 | 308.40 | 312.80 | -116.08 | -26.46% | 1 | 9 | 28.02% |
| NDX221118P12500000 | 2022-08-10 11:56AM EDT | 2022-11-18 | 417.30 | 417.00 | 422.60 | -80.90 | -16.24% | 2 | 5 | 28.36% |
| NDX221216P12500000 | 2022-08-09 3:39PM EDT | 2022-12-16 | 616.00 | 501.20 | 506.30 | 0.00 | - | 5 | 447 | 28.08% |
| NDX230120P12500000 | 2022-07-29 9:45AM EDT | 2023-01-20 | 746.40 | 580.00 | 586.20 | 0.00 | - | 1 | 151 | 27.39% |
| NDX230217P12500000 | 2022-07-19 10:20AM EDT | 2023-02-17 | 1,191.22 | 649.70 | 657.10 | 0.00 | - | 330 | 205 | 27.33% |
| NDX230317P12500000 | 2022-06-06 10:09AM EDT | 2023-03-17 | 1,053.75 | 1,342.40 | 1,363.00 | 0.00 | - | 15 | 17 | 43.91% |
| NDX230616P12500000 | 2022-08-02 2:02PM EDT | 2023-06-16 | 1,013.50 | 853.40 | 872.10 | 0.00 | - | 23 | 45 | 26.23% |
| NDX231215P12500000 | 2022-05-10 11:46AM EDT | 2023-12-15 | 1,590.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX241220P12500000 | 2022-02-14 1:11AM EDT | 2024-12-20 | 1,300.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
© 2022 Yahoo. All rights reserved.
