NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:19PM EDT. Market open.
Strike:12900.00
Callsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220815C12900000 | 2022-08-15 1:38PM EDT | 2022-08-15 | 738.00 | 729.40 | 750.60 | +82.55 | +12.59% | 7 | 23 | 68.36% |
| NDXP220816C12900000 | 2022-08-15 11:21AM EDT | 2022-08-16 | 667.21 | 726.30 | 750.50 | +9.71 | +1.48% | 2 | 2 | 48.25% |
| NDXP220817C12900000 | 2022-08-15 11:21AM EDT | 2022-08-17 | 668.35 | 729.20 | 745.40 | +93.05 | +16.17% | 2 | 3 | 35.28% |
| NDX220819C12900000 | 2022-08-15 9:49AM EDT | 2022-08-19 | 652.00 | 736.90 | 752.30 | +369.80 | +131.04% | 1 | 66 | 31.45% |
| NDXP220822C12900000 | 2022-07-22 3:45PM EDT | 2022-08-22 | 162.66 | 745.40 | 763.30 | 0.00 | - | 8 | 5 | 28.64% |
| NDXP220824C12900000 | 2022-08-03 3:26PM EDT | 2022-08-24 | 546.24 | 752.20 | 770.70 | 0.00 | - | 2 | 1 | 27.50% |
| NDXP220826C12900000 | 2022-08-15 12:21PM EDT | 2022-08-26 | 766.55 | 772.90 | 791.30 | +161.20 | +26.63% | 1 | 6 | 29.18% |
| NDXP220829C12900000 | 2022-07-27 3:49PM EDT | 2022-08-29 | 274.75 | 782.40 | 799.60 | 0.00 | - | - | 1 | 27.41% |
| NDXP220902C12900000 | 2022-08-15 11:00AM EDT | 2022-09-02 | 744.95 | 815.20 | 831.10 | +126.55 | +20.46% | 1 | 6 | 28.37% |
| NDXP220906C12900000 | 2022-08-02 10:30AM EDT | 2022-09-06 | 428.67 | 825.20 | 842.00 | 0.00 | - | - | 2 | 26.95% |
| NDXP220907C12900000 | 2022-08-02 12:40PM EDT | 2022-09-07 | 526.19 | 833.50 | 849.90 | 0.00 | - | - | 1 | 27.19% |
| NDX220916C12900000 | 2022-08-11 10:40AM EDT | 2022-09-16 | 817.37 | 894.60 | 908.90 | 0.00 | - | 2 | 393 | 28.02% |
| NDXP220923C12900000 | 2022-08-11 10:30AM EDT | 2022-09-23 | 880.88 | 948.90 | 961.10 | 0.00 | - | 4 | 7 | 29.06% |
| NDX221021C12900000 | 2022-08-04 11:29AM EDT | 2022-10-21 | 860.50 | 1,092.90 | 1,104.60 | 0.00 | - | 1 | 13 | 29.42% |
| NDX221118C12900000 | 2022-08-05 10:34AM EDT | 2022-11-18 | 1,002.27 | 1,225.00 | 1,234.80 | 0.00 | - | 1 | 3 | 29.97% |
| NDX221216C12900000 | 2022-08-02 11:08AM EDT | 2022-12-16 | 931.10 | 1,340.40 | 1,351.10 | 0.00 | - | 350 | 363 | 30.37% |
| NDX230120C12900000 | 2022-08-15 11:55AM EDT | 2023-01-20 | 1,474.41 | 1,471.90 | 1,483.70 | +1,045.11 | +243.45% | 2 | 16 | 30.80% |
| NDX230217C12900000 | 2022-08-05 12:05PM EDT | 2023-02-17 | 1,272.68 | 1,571.60 | 1,584.10 | 0.00 | - | 1 | 53 | 31.16% |
| NDX230421C12900000 | 2022-08-10 9:35AM EDT | 2023-04-21 | 1,550.00 | 1,768.10 | 1,785.10 | 0.00 | - | 1 | 2 | 31.69% |
| NDX230519C12900000 | 2022-08-09 11:06AM EDT | 2023-05-19 | 1,442.86 | 1,766.50 | 1,942.80 | 0.00 | - | - | 1 | 33.57% |
| NDX230616C12900000 | 2022-07-26 12:03PM EDT | 2023-06-16 | 1,026.30 | 1,849.80 | 2,010.60 | 0.00 | - | 8 | 11 | 33.44% |
Putsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220815P12900000 | 2022-08-15 1:34PM EDT | 2022-08-15 | 0.18 | 0.00 | 0.30 | -0.57 | -76.00% | 1 | 35 | 39.53% |
| NDXP220816P12900000 | 2022-08-15 10:56AM EDT | 2022-08-16 | 0.65 | 0.00 | 1.20 | -2.47 | -79.17% | 5 | 9 | 32.78% |
| NDXP220817P12900000 | 2022-08-15 1:07PM EDT | 2022-08-17 | 2.00 | 1.25 | 2.40 | -18.20 | -90.10% | 17 | 17 | 29.47% |
| NDXP220818P12900000 | 2022-08-15 12:49PM EDT | 2022-08-18 | 4.35 | 3.00 | 5.00 | -40.75 | -90.35% | 18 | 3 | 28.72% |
| NDX220819P12900000 | 2022-08-15 1:55PM EDT | 2022-08-19 | 5.34 | 4.60 | 5.90 | -9.16 | -63.17% | 11 | 32 | 26.46% |
| NDXP220822P12900000 | 2022-08-12 2:38PM EDT | 2022-08-22 | 22.98 | 11.50 | 13.30 | -5.57 | -19.51% | 1 | 6 | 24.61% |
| NDXP220823P12900000 | 2022-08-10 9:30AM EDT | 2022-08-23 | 28.81 | 15.90 | 18.40 | -76.49 | -72.64% | 1 | 2 | 25.02% |
| NDXP220824P12900000 | 2022-08-08 2:02PM EDT | 2022-08-24 | 176.80 | 21.50 | 23.60 | 0.00 | - | 2 | 9 | 25.26% |
| NDXP220826P12900000 | 2022-08-15 1:07PM EDT | 2022-08-26 | 39.75 | 38.20 | 40.60 | -207.22 | -83.90% | 4 | 8 | 26.84% |
| NDXP220829P12900000 | 2022-08-15 12:25PM EDT | 2022-08-29 | 51.10 | 46.60 | 48.90 | -44.48 | -46.54% | 2 | 18 | 25.44% |
| NDXP220830P12900000 | 2022-08-11 3:20PM EDT | 2022-08-30 | 147.00 | 53.20 | 56.40 | 0.00 | - | - | 1 | 25.82% |
| NDXP220831P12900000 | 2022-08-10 11:07AM EDT | 2022-08-31 | 150.70 | 60.20 | 62.70 | 0.00 | - | 2 | 3 | 25.97% |
| NDXP220902P12900000 | 2022-08-12 3:22PM EDT | 2022-09-02 | 105.60 | 74.50 | 77.20 | 0.00 | - | 4 | 6 | 26.46% |
| NDXP220906P12900000 | 2022-08-15 12:45PM EDT | 2022-09-06 | 88.88 | 84.40 | 88.20 | -34.80 | -28.14% | 1 | 5 | 25.29% |
| NDXP220907P12900000 | 2022-08-03 12:34PM EDT | 2022-09-07 | 295.45 | 91.20 | 94.00 | 0.00 | - | 5 | 5 | 25.38% |
| NDXP220909P12900000 | 2022-08-15 11:39AM EDT | 2022-09-09 | 115.45 | 106.00 | 109.00 | -25.65 | -18.18% | 3 | 9 | 25.88% |
| NDXP220912P12900000 | 2022-08-12 3:26PM EDT | 2022-09-12 | 149.10 | 114.20 | 117.40 | 0.00 | - | - | 5 | 25.28% |
| NDX220916P12900000 | 2022-08-12 3:48PM EDT | 2022-09-16 | 180.23 | 145.00 | 148.20 | 0.00 | - | 6 | 385 | 26.25% |
| NDX221021P12900000 | 2022-08-12 2:50PM EDT | 2022-10-21 | 353.50 | 309.90 | 314.80 | 0.00 | - | 3 | 21 | 26.93% |
| NDX221118P12900000 | 2022-08-03 12:18PM EDT | 2022-11-18 | 632.53 | 425.40 | 431.00 | 0.00 | - | 3 | 4 | 27.38% |
| NDX221216P12900000 | 2022-08-02 11:08AM EDT | 2022-12-16 | 804.50 | 513.60 | 519.30 | 0.00 | - | 350 | 384 | 27.17% |
| NDX230120P12900000 | 2022-08-01 11:25AM EDT | 2023-01-20 | 831.20 | 595.70 | 601.80 | 0.00 | - | 2 | 2 | 26.51% |
| NDX230217P12900000 | 2022-08-04 9:56AM EDT | 2023-02-17 | 825.77 | 670.10 | 676.00 | 0.00 | - | 2 | 8 | 26.50% |
| NDX230317P12900000 | 2022-07-27 11:29AM EDT | 2023-03-17 | 1,238.82 | 728.40 | 737.60 | 0.00 | - | 2 | 4 | 26.31% |
| NDX230519P12900000 | 2022-08-08 11:48AM EDT | 2023-05-19 | 1,009.85 | 833.30 | 867.30 | 0.00 | - | 2 | 1 | 26.06% |
| NDX230616P12900000 | 2022-08-12 3:59PM EDT | 2023-06-16 | 922.70 | 878.90 | 907.50 | 0.00 | - | 4 | 1 | 25.70% |
| NDX231215P12900000 | 2021-11-22 2:01PM EDT | 2023-12-15 | 877.50 | 894.00 | 1,094.00 | 0.00 | - | 2 | 7 | 23.50% |
© 2022 Yahoo. All rights reserved.
