NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14000.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331C14000000 | 2023-03-23 11:40AM EDT | 2023-03-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 12 | 25.00% |
| NDXP230403C14000000 | 2023-03-24 2:42PM EDT | 2023-04-03 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 9 | 12.50% |
| NDXP230404C14000000 | 2023-03-28 10:09AM EDT | 2023-04-04 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 12.50% |
| NDXP230406C14000000 | 2023-03-27 9:37AM EDT | 2023-04-06 | 1.02 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 12.50% |
| NDXP230414C14000000 | 2023-03-28 9:59AM EDT | 2023-04-14 | 1.71 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 6.25% |
| NDX230421C14000000 | 2023-03-30 2:31PM EDT | 2023-04-21 | 10.00 | 0.00 | 0.00 | 0.00 | - | 29 | 194 | 6.25% |
| NDXP230424C14000000 | 2023-03-28 12:58PM EDT | 2023-04-24 | 4.60 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 6.25% |
| NDXP230428C14000000 | 2023-03-28 1:57PM EDT | 2023-04-28 | 8.87 | 0.00 | 0.00 | 0.00 | - | 5 | 22 | 6.25% |
| NDXP230505C14000000 | 2023-03-28 11:52AM EDT | 2023-05-05 | 19.12 | 0.00 | 0.00 | 0.00 | - | 18 | 11 | 3.13% |
| NDXP230512C14000000 | 2023-03-23 12:24PM EDT | 2023-05-12 | 77.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX230519C14000000 | 2023-03-30 12:14PM EDT | 2023-05-19 | 85.45 | 0.00 | 0.00 | 0.00 | - | 6 | 59 | 3.13% |
| NDX230616C14000000 | 2023-03-30 1:26PM EDT | 2023-06-16 | 160.60 | 0.00 | 0.00 | 0.00 | - | 4 | 158 | 3.13% |
| NDXP230630C14000000 | 2023-03-29 11:20AM EDT | 2023-06-30 | 150.00 | 0.00 | 0.00 | 0.00 | - | 2 | 80 | 3.13% |
| NDX230721C14000000 | 2023-03-30 2:07PM EDT | 2023-07-21 | 260.89 | 0.00 | 0.00 | 0.00 | - | 7 | 17 | 3.13% |
| NDX230818C14000000 | 2023-03-28 1:55PM EDT | 2023-08-18 | 231.10 | 0.00 | 0.00 | 0.00 | - | 2 | 10 | 1.56% |
| NDX230915C14000000 | 2023-03-30 12:32PM EDT | 2023-09-15 | 452.10 | 0.00 | 0.00 | 0.00 | - | 2 | 1,656 | 1.56% |
| NDXP230929C14000000 | 2023-03-30 12:34PM EDT | 2023-09-29 | 495.90 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 1.56% |
| NDX231117C14000000 | 2023-03-22 1:51PM EDT | 2023-11-17 | 570.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX231215C14000000 | 2023-03-28 11:31AM EDT | 2023-12-15 | 547.10 | 0.00 | 0.00 | 0.00 | - | 6 | 333 | 1.56% |
| NDX240119C14000000 | 2023-03-22 1:17PM EDT | 2024-01-19 | 714.50 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 1.56% |
| NDX240315C14000000 | 2023-03-29 12:39PM EDT | 2024-03-15 | 836.00 | 0.00 | 0.00 | 0.00 | - | 3 | 8 | 1.56% |
| NDX241220C14000000 | 2023-03-23 3:35PM EDT | 2024-12-20 | 1,319.50 | 0.00 | 0.00 | 0.00 | - | 30 | 130 | 0.78% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331P14000000 | 2022-11-01 4:14PM EDT | 2023-03-31 | 2,619.92 | 1,894.70 | 1,911.50 | 0.00 | - | 1 | 3 | 470.45% |
| NDX230421P14000000 | 2023-01-13 5:13PM EDT | 2023-04-21 | 2,348.40 | 1,636.20 | 1,655.00 | 0.00 | - | 1 | 1 | 79.42% |
| NDX230519P14000000 | 2023-03-17 11:48AM EDT | 2023-05-19 | 1,487.60 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NDX230616P14000000 | 2023-03-30 12:15PM EDT | 2023-06-16 | 1,080.04 | 0.00 | 0.00 | 0.00 | - | 8 | 29 | 0.00% |
| NDXP230630P14000000 | 2023-03-24 10:15AM EDT | 2023-06-30 | 1,333.62 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.00% |
| NDX230721P14000000 | 2023-03-24 10:55AM EDT | 2023-07-21 | 1,378.56 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NDX230818P14000000 | 2023-03-27 12:51PM EDT | 2023-08-18 | 1,370.13 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX230915P14000000 | 2023-03-30 12:32PM EDT | 2023-09-15 | 1,227.47 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| NDXP230929P14000000 | 2023-03-30 12:34PM EDT | 2023-09-29 | 1,255.82 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NDX231215P14000000 | 2023-03-28 11:31AM EDT | 2023-12-15 | 1,538.61 | 0.00 | 0.00 | 0.00 | - | 6 | 1,484 | 0.00% |
| NDXP231229P14000000 | 2023-03-23 12:13PM EDT | 2023-12-29 | 1,418.74 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX240119P14000000 | 2023-03-22 1:17PM EDT | 2024-01-19 | 1,462.34 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX240315P14000000 | 2023-03-07 11:03AM EDT | 2024-03-15 | 1,701.72 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDX240621P14000000 | 2023-01-18 5:10PM EDT | 2024-06-21 | 2,385.91 | 1,707.60 | 1,753.90 | 0.00 | - | - | 1 | 19.56% |
| NDX241220P14000000 | 2023-02-06 3:26PM EDT | 2024-12-20 | 1,778.10 | 1,737.00 | 1,813.80 | 0.00 | - | 10 | 115 | 17.41% |
© 2023 Yahoo. All rights reserved.
