NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15300.00
Callsfor21 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230921C15300000 | 2023-09-20 4:05PM EDT | 2023-09-21 | 2.00 | 0.00 | 0.00 | 0.00 | - | 69 | 87 | 6.25% |
| NDXP230922C15300000 | 2023-09-20 4:07PM EDT | 2023-09-22 | 7.80 | 0.00 | 0.00 | 0.00 | - | 18 | 63 | 6.25% |
| NDXP230925C15300000 | 2023-09-19 1:53PM EDT | 2023-09-25 | 83.45 | 0.00 | 0.00 | 0.00 | - | 6 | 69 | 3.13% |
| NDXP230926C15300000 | 2023-09-20 3:46PM EDT | 2023-09-26 | 29.54 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| NDXP230927C15300000 | 2023-09-20 3:20PM EDT | 2023-09-27 | 51.03 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 3.13% |
| NDXP230928C15300000 | 2023-09-13 10:52AM EDT | 2023-09-28 | 261.25 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| NDXP230929C15300000 | 2023-09-20 3:51PM EDT | 2023-09-29 | 62.00 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 3.13% |
| NDXP231002C15300000 | 2023-09-18 11:59AM EDT | 2023-10-02 | 185.01 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| NDXP231003C15300000 | 2023-09-19 11:01AM EDT | 2023-10-03 | 117.30 | 0.00 | 0.00 | 0.00 | - | 37 | 12 | 1.56% |
| NDXP231006C15300000 | 2023-09-20 4:00PM EDT | 2023-10-06 | 100.95 | 0.00 | 0.00 | 0.00 | - | 40 | 193 | 1.56% |
| NDXP231009C15300000 | 2023-09-20 11:12AM EDT | 2023-10-09 | 185.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP231011C15300000 | 2023-09-20 1:38PM EDT | 2023-10-11 | 201.45 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDXP231013C15300000 | 2023-09-20 10:20AM EDT | 2023-10-13 | 232.90 | 0.00 | 0.00 | 0.00 | - | 5 | 19 | 1.56% |
| NDXP231016C15300000 | 2023-09-12 11:10AM EDT | 2023-10-16 | 370.85 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDXP231017C15300000 | 2023-09-13 10:04AM EDT | 2023-10-17 | 359.00 | 0.00 | 0.00 | 0.00 | - | - | - | 1.56% |
| NDX231020C15300000 | 2023-09-19 10:38AM EDT | 2023-10-20 | 234.10 | 0.00 | 0.00 | 0.00 | - | 1 | 80 | 1.56% |
| NDXP231027C15300000 | 2023-09-15 10:12AM EDT | 2023-10-27 | 399.03 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 1.56% |
| NDX231117C15300000 | 2023-09-18 3:50PM EDT | 2023-11-17 | 455.05 | 0.00 | 0.00 | 0.00 | - | 4 | 55 | 0.78% |
| NDX231215C15300000 | 2023-09-15 10:50AM EDT | 2023-12-15 | 636.98 | 0.00 | 0.00 | 0.00 | - | 2 | 38 | 0.78% |
| NDXP231229C15300000 | 2023-08-25 10:43AM EDT | 2023-12-29 | 612.70 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 0.78% |
| NDX240119C15300000 | 2023-08-10 1:48PM EDT | 2024-01-19 | 896.65 | 862.40 | 880.80 | 0.00 | - | 2 | 0 | 29.88% |
| NDX240216C15300000 | 2023-08-23 9:56AM EDT | 2024-02-16 | 925.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.78% |
| NDX240315C15300000 | 2023-09-12 11:13AM EDT | 2024-03-15 | 1,099.75 | 0.00 | 0.00 | 0.00 | - | 4 | 27 | 0.78% |
| NDXP240328C15300000 | 2023-08-30 9:35AM EDT | 2024-03-28 | 1,248.24 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 0.39% |
| NDX240517C15300000 | 2023-08-18 1:32PM EDT | 2024-05-17 | 1,040.30 | 1,219.80 | 1,242.00 | 0.00 | - | 1 | 1 | 28.67% |
| NDX240621C15300000 | 2023-09-11 4:12PM EDT | 2024-06-21 | 1,541.20 | 0.00 | 0.00 | 0.00 | - | 10 | 123 | 0.39% |
| NDX241220C15300000 | 2023-08-10 1:48PM EDT | 2024-12-20 | 1,913.30 | 1,896.00 | 2,066.00 | 0.00 | - | 1 | 1 | 33.14% |
Putsfor21 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230921P15300000 | 2023-09-20 4:05PM EDT | 2023-09-21 | 345.70 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| NDXP230922P15300000 | 2023-09-20 3:45PM EDT | 2023-09-22 | 297.40 | 0.00 | 0.00 | 0.00 | - | 4 | 46 | 0.00% |
| NDXP230925P15300000 | 2023-09-20 3:52PM EDT | 2023-09-25 | 304.99 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDXP230926P15300000 | 2023-09-20 3:00PM EDT | 2023-09-26 | 216.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP230927P15300000 | 2023-09-07 10:44AM EDT | 2023-09-27 | 265.67 | 0.00 | 0.00 | 0.00 | - | 2 | 56 | 0.00% |
| NDXP230928P15300000 | 2023-09-15 1:43PM EDT | 2023-09-28 | 216.78 | 0.00 | 0.00 | 0.00 | - | 2 | 37 | 0.00% |
| NDXP230929P15300000 | 2023-09-20 3:58PM EDT | 2023-09-29 | 350.53 | 0.00 | 0.00 | 0.00 | - | 3 | 20 | 0.00% |
| NDXP231002P15300000 | 2023-09-19 1:40PM EDT | 2023-10-02 | 248.49 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 0.00% |
| NDXP231003P15300000 | 2023-09-19 1:56PM EDT | 2023-10-03 | 242.19 | 0.00 | 0.00 | 0.00 | - | 12 | 9 | 0.00% |
| NDXP231004P15300000 | 2023-09-15 3:29PM EDT | 2023-10-04 | 249.14 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP231005P15300000 | 2023-09-20 4:09PM EDT | 2023-10-05 | 399.56 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP231006P15300000 | 2023-09-19 1:56PM EDT | 2023-10-06 | 262.15 | 0.00 | 0.00 | 0.00 | - | 15 | 12 | 0.00% |
| NDXP231009P15300000 | 2023-09-18 9:35AM EDT | 2023-10-09 | 264.30 | 0.00 | 0.00 | 0.00 | - | 1 | 29 | 0.00% |
| NDXP231010P15300000 | 2023-09-18 9:36AM EDT | 2023-10-10 | 268.60 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP231012P15300000 | 2023-09-19 1:48PM EDT | 2023-10-12 | 292.44 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP231013P15300000 | 2023-09-18 9:38AM EDT | 2023-10-13 | 284.50 | 0.00 | 0.00 | 0.00 | - | 2 | 12 | 0.00% |
| NDXP231016P15300000 | 2023-09-18 9:38AM EDT | 2023-10-16 | 291.00 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 0.00% |
| NDX231020P15300000 | 2023-09-15 11:00AM EDT | 2023-10-20 | 301.60 | 0.00 | 0.00 | 0.00 | - | 5 | 31 | 0.00% |
| NDXP231023P15300000 | 2023-09-19 2:41PM EDT | 2023-10-23 | 317.55 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP231027P15300000 | 2023-09-14 2:57PM EDT | 2023-10-27 | 238.54 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP231103P15300000 | 2023-09-19 10:58AM EDT | 2023-11-03 | 449.57 | 0.00 | 0.00 | 0.00 | - | 3 | 1 | 0.00% |
| NDX231117P15300000 | 2023-09-18 3:50PM EDT | 2023-11-17 | 419.55 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NDX231215P15300000 | 2023-09-20 3:18PM EDT | 2023-12-15 | 568.95 | 0.00 | 0.00 | 0.00 | - | 2 | 24 | 0.00% |
| NDXP231229P15300000 | 2023-09-20 3:27PM EDT | 2023-12-29 | 586.54 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX240119P15300000 | 2023-06-29 2:50PM EDT | 2024-01-19 | 836.60 | 497.80 | 508.50 | 0.00 | - | 1 | 2 | 9.11% |
| NDX240216P15300000 | 2023-09-05 12:34PM EDT | 2024-02-16 | 586.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 0.00% |
| NDX240315P15300000 | 2023-09-15 1:22PM EDT | 2024-03-15 | 710.70 | 0.00 | 0.00 | 0.00 | - | 15 | 16 | 0.00% |
| NDX240517P15300000 | 2023-08-14 10:29AM EDT | 2024-05-17 | 928.45 | 750.90 | 762.20 | 0.00 | - | 4 | 2 | 11.91% |
| NDX240621P15300000 | 2023-09-11 4:12PM EDT | 2024-06-21 | 781.40 | 0.00 | 0.00 | 0.00 | - | 10 | 51 | 0.00% |
| NDXP240628P15300000 | 2023-07-07 3:27PM EDT | 2024-06-28 | 968.60 | 928.60 | 962.80 | 0.00 | - | 2 | 2 | 14.85% |
| NDX241220P15300000 | 2023-08-29 2:46PM EDT | 2024-12-20 | 1,074.40 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2023 Yahoo. All rights reserved.
