NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:10000.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216C10000000 | 2022-11-23 2:31PM EST | 2022-12-16 | 1,853.95 | 1,630.70 | 1,659.90 | 0.00 | - | 1 | 7 | 59.62% |
| NDXP221230C10000000 | 2022-12-08 1:34PM EST | 2022-12-30 | 1,689.80 | 1,660.00 | 1,679.30 | +82.75 | +5.15% | 2 | 1 | 42.89% |
| NDX230120C10000000 | 2022-11-09 2:49PM EST | 2023-01-20 | 1,153.90 | 1,718.80 | 1,738.50 | 0.00 | - | 6 | 6 | 39.58% |
| NDX230217C10000000 | 2022-06-17 8:30AM EST | 2023-02-17 | 1,965.60 | 2,405.10 | 2,469.60 | 0.00 | - | 1 | 1 | 77.54% |
| NDX230317C10000000 | 2022-11-01 10:35AM EST | 2023-03-17 | 1,795.96 | 2,256.80 | 2,272.80 | 0.00 | - | - | 1 | 57.12% |
| NDXP230331C10000000 | 2022-12-08 3:41PM EST | 2023-03-31 | 1,957.63 | 1,951.00 | 1,966.90 | -166.37 | -7.83% | 1 | 1 | 38.57% |
| NDX230721C10000000 | 2022-10-07 8:44AM EST | 2023-07-21 | 2,138.20 | 1,721.10 | 1,750.00 | 0.00 | - | 1 | 1 | 18.06% |
| NDX241220C10000000 | 2022-11-18 3:24PM EST | 2024-12-20 | 3,250.00 | 3,065.00 | 3,265.00 | 0.00 | - | 1 | 3 | 38.78% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208P10000000 | 2022-12-07 4:02PM EST | 2022-12-08 | 0.05 | 0.00 | 0.45 | 0.00 | - | 11 | 12 | 97.22% |
| NDXP221209P10000000 | 2022-12-08 4:06PM EST | 2022-12-09 | 0.05 | 0.05 | 0.10 | -2.11 | -97.69% | 4 | 41 | 62.89% |
| NDXP221212P10000000 | 2022-11-30 10:11AM EST | 2022-12-12 | 2.44 | 0.00 | 1.15 | 0.00 | - | 1 | 6 | 51.06% |
| NDXP221213P10000000 | 2022-12-05 3:26PM EST | 2022-12-13 | 1.14 | 0.00 | 1.95 | 0.00 | - | 4 | 5 | 49.59% |
| NDXP221214P10000000 | 2022-11-14 12:57PM EST | 2022-12-14 | 25.90 | 0.30 | 2.65 | 0.00 | - | 2 | 1 | 47.72% |
| NDXP221215P10000000 | 2022-12-01 2:49PM EST | 2022-12-15 | 2.76 | 0.40 | 3.40 | 0.00 | - | 52 | 52 | 46.14% |
| NDX221216P10000000 | 2022-12-08 2:17PM EST | 2022-12-16 | 2.62 | 0.90 | 3.20 | -2.58 | -49.62% | 28 | 752 | 43.15% |
| NDXP221219P10000000 | 2022-12-05 9:38AM EST | 2022-12-19 | 3.60 | 2.15 | 4.60 | 0.00 | - | 2 | 5 | 39.30% |
| NDXP221220P10000000 | 2022-11-23 10:32AM EST | 2022-12-20 | 16.12 | 2.65 | 5.70 | 0.00 | - | 1 | 0 | 38.98% |
| NDXP221221P10000000 | 2022-12-06 2:43PM EST | 2022-12-21 | 9.25 | 3.80 | 6.30 | 0.00 | - | 1 | 2 | 38.14% |
| NDXP221223P10000000 | 2022-12-08 9:44AM EST | 2022-12-23 | 10.70 | 5.10 | 8.40 | +3.01 | +39.14% | 2 | 20 | 37.34% |
| NDXP221227P10000000 | 2022-12-05 3:44PM EST | 2022-12-27 | 8.80 | 6.50 | 9.60 | 0.00 | - | 1 | 6 | 34.15% |
| NDXP221228P10000000 | 2022-11-30 4:03PM EST | 2022-12-28 | 10.90 | 8.10 | 10.60 | 0.00 | - | - | 2 | 33.90% |
| NDXP221229P10000000 | 2022-11-30 3:02PM EST | 2022-12-29 | 15.10 | 8.80 | 11.80 | 0.00 | - | - | 1 | 33.74% |
| NDXP221230P10000000 | 2022-12-08 10:35AM EST | 2022-12-30 | 12.91 | 9.80 | 13.10 | -0.89 | -6.45% | 40 | 26 | 33.63% |
| NDXP230106P10000000 | 2022-12-06 10:41AM EST | 2023-01-06 | 26.97 | 20.40 | 22.90 | 0.00 | - | 1 | 1 | 32.81% |
| NDXP230113P10000000 | 2022-12-08 11:10AM EST | 2023-01-13 | 43.00 | 36.60 | 39.40 | -5.50 | -11.34% | 20 | 30 | 33.35% |
| NDX230120P10000000 | 2022-12-08 10:33AM EST | 2023-01-20 | 50.20 | 46.00 | 48.90 | -9.95 | -16.54% | 1 | 87 | 32.25% |
| NDX230217P10000000 | 2022-12-08 3:30PM EST | 2023-02-17 | 110.05 | 110.60 | 113.80 | -22.60 | -17.04% | 135 | 138 | 32.16% |
| NDX230317P10000000 | 2022-12-07 10:00AM EST | 2023-03-17 | 211.20 | 173.40 | 177.40 | 0.00 | - | 2 | 222 | 31.88% |
| NDXP230331P10000000 | 2022-12-05 1:35PM EST | 2023-03-31 | 180.79 | 206.50 | 210.40 | 0.00 | - | 1 | 7 | 31.88% |
| NDX230421P10000000 | 2022-12-08 12:24PM EST | 2023-04-21 | 252.19 | 243.20 | 247.80 | -12.81 | -4.83% | 5 | 19 | 31.31% |
| NDX230519P10000000 | 2022-08-04 10:39AM EST | 2023-05-19 | 311.32 | 418.90 | 438.00 | 0.00 | - | 1 | 0 | 36.99% |
| NDX230616P10000000 | 2022-12-05 11:43AM EST | 2023-06-16 | 302.52 | 342.40 | 348.50 | 0.00 | - | 1 | 85 | 30.60% |
| NDX230818P10000000 | 2022-12-02 3:32PM EST | 2023-08-18 | 369.80 | 428.20 | 438.60 | 0.00 | - | 1 | 121 | 29.65% |
| NDX230915P10000000 | 2022-11-29 9:53AM EST | 2023-09-15 | 501.00 | 457.30 | 482.90 | 0.00 | - | 1 | 16 | 29.56% |
| NDX231215P10000000 | 2022-12-08 2:32PM EST | 2023-12-15 | 573.42 | 547.70 | 579.90 | +41.02 | +7.70% | 1 | 84 | 28.33% |
| NDX240621P10000000 | 2022-09-16 11:21AM EST | 2024-06-21 | 772.30 | 976.20 | 1,015.30 | 0.00 | - | - | 12 | 32.23% |
| NDX241220P10000000 | 2022-06-16 9:03AM EST | 2024-12-20 | 1,058.00 | 851.30 | 909.50 | 0.00 | - | 40 | 50 | 26.12% |
© 2022 Yahoo. All rights reserved.
