NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:10100.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216C10100000 | 2021-11-10 6:59AM EST | 2022-12-16 | 557.80 | 6,375.10 | 6,469.90 | 0.00 | - | 1 | 3 | 895.43% |
| NDX230217C10100000 | 2022-06-17 8:30AM EST | 2023-02-17 | 1,897.40 | 2,327.90 | 2,392.80 | 0.00 | - | 1 | 1 | 76.56% |
| NDX230317C10100000 | 2022-03-22 10:24AM EST | 2023-03-17 | 4,985.35 | 4,319.10 | 4,479.20 | 0.00 | - | - | 4 | 162.69% |
| NDX230616C10100000 | 2022-06-23 9:00AM EST | 2023-06-16 | 2,382.86 | 2,928.80 | 3,052.50 | 0.00 | - | - | 2 | 68.86% |
| NDX241220C10100000 | 2022-07-22 8:30AM EST | 2024-12-20 | 3,851.50 | 4,247.50 | 4,647.50 | 0.00 | - | 1 | 2 | 60.50% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208P10100000 | 2022-11-11 9:41AM EST | 2022-12-08 | 30.08 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 91.36% |
| NDXP221209P10100000 | 2022-11-16 10:45AM EST | 2022-12-09 | 19.50 | 0.00 | 0.75 | 0.00 | - | 1 | 4 | 67.68% |
| NDXP221212P10100000 | 2022-11-23 2:00PM EST | 2022-12-12 | 6.50 | 0.00 | 1.15 | 0.00 | - | 2 | 16 | 48.05% |
| NDXP221214P10100000 | 2022-12-01 10:12AM EST | 2022-12-14 | 3.35 | 0.65 | 3.00 | 0.00 | - | 10 | 11 | 45.70% |
| NDXP221215P10100000 | 2022-12-01 10:11AM EST | 2022-12-15 | 3.83 | 0.80 | 3.80 | 0.00 | - | 50 | 74 | 44.17% |
| NDX221216P10100000 | 2022-12-08 2:17PM EST | 2022-12-16 | 3.37 | 1.40 | 3.70 | -0.98 | -22.53% | 1 | 115 | 41.48% |
| NDXP221221P10100000 | 2022-12-07 3:57PM EST | 2022-12-21 | 10.82 | 5.00 | 7.50 | 0.00 | - | 1 | 1 | 37.00% |
| NDXP221222P10100000 | 2022-12-05 10:01AM EST | 2022-12-22 | 7.08 | 5.80 | 8.90 | 0.00 | - | 4 | 4 | 36.77% |
| NDXP221223P10100000 | 2022-11-28 12:09PM EST | 2022-12-23 | 25.95 | 6.80 | 10.10 | 0.00 | - | 2 | 2 | 36.38% |
| NDXP221230P10100000 | 2022-12-01 3:27PM EST | 2022-12-30 | 13.60 | 12.10 | 16.60 | 0.00 | - | 1 | 4 | 33.24% |
| NDXP230113P10100000 | 2022-12-02 2:37PM EST | 2023-01-13 | 33.13 | 42.80 | 45.60 | 0.00 | - | 3 | 3 | 32.81% |
| NDX230120P10100000 | 2022-12-07 9:33AM EST | 2023-01-20 | 69.50 | 53.00 | 56.00 | 0.00 | - | 1 | 20 | 31.74% |
| NDX230217P10100000 | 2022-12-08 2:41PM EST | 2023-02-17 | 127.00 | 122.40 | 126.20 | +10.12 | +8.66% | 2 | 101 | 31.77% |
| NDX230317P10100000 | 2022-10-10 8:32AM EST | 2023-03-17 | 520.20 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| NDXP230331P10100000 | 2022-11-10 11:33AM EST | 2023-03-31 | 311.00 | 222.50 | 227.10 | 0.00 | - | 1 | 0 | 31.51% |
| NDX230421P10100000 | 2022-11-22 10:21AM EST | 2023-04-21 | 302.00 | 261.00 | 265.70 | 0.00 | - | 1 | 12 | 30.96% |
| NDX230519P10100000 | 2022-11-17 12:15PM EST | 2023-05-19 | 365.50 | 316.50 | 321.70 | 0.00 | - | - | 1 | 30.70% |
| NDX230616P10100000 | 2022-09-16 1:39PM EST | 2023-06-16 | 525.56 | 739.20 | 759.20 | 0.00 | - | 5 | 40 | 44.76% |
| NDX230915P10100000 | 2022-10-14 3:11PM EST | 2023-09-15 | 846.50 | 495.40 | 513.30 | 0.00 | - | 5 | 20 | 29.47% |
| NDX231215P10100000 | 2022-10-11 2:49PM EST | 2023-12-15 | 924.90 | 615.30 | 648.00 | 0.00 | - | 3 | 46 | 29.17% |
| NDX240621P10100000 | 2022-11-30 10:39AM EST | 2024-06-21 | 756.64 | 707.00 | 755.40 | 0.00 | - | - | 7 | 26.02% |
| NDX241220P10100000 | 2022-08-23 12:26PM EST | 2024-12-20 | 759.18 | 912.60 | 950.20 | 0.00 | - | 4 | 6 | 26.10% |
© 2022 Yahoo. All rights reserved.
