NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:10200.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216C10200000 | 2022-11-10 9:30AM EST | 2022-12-16 | 1,257.70 | 1,431.60 | 1,461.00 | 0.00 | - | 1 | 44 | 53.82% |
| NDX230317C10200000 | 2022-03-22 10:24AM EST | 2023-03-17 | 4,899.40 | 4,226.70 | 4,393.90 | 0.00 | - | - | 4 | 160.29% |
| NDX230616C10200000 | 2022-06-23 9:00AM EST | 2023-06-16 | 2,313.50 | 2,852.00 | 2,976.70 | 0.00 | - | - | 2 | 68.00% |
| NDX240621C10200000 | 2022-10-18 10:46AM EST | 2024-06-21 | 2,466.00 | 2,748.00 | 2,940.70 | 0.00 | - | - | 2 | 40.15% |
| NDX241220C10200000 | 2022-03-13 11:00PM EST | 2024-12-20 | 4,371.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208P10200000 | 2022-11-23 2:47PM EST | 2022-12-08 | 3.65 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 85.50% |
| NDXP221209P10200000 | 2022-12-07 11:28AM EST | 2022-12-09 | 0.55 | 0.00 | 0.75 | 0.00 | - | 2 | 35 | 63.38% |
| NDXP221212P10200000 | 2022-11-17 9:58AM EST | 2022-12-12 | 30.61 | 0.00 | 1.15 | 0.00 | - | 1 | 31 | 45.06% |
| NDXP221214P10200000 | 2022-12-08 11:17AM EST | 2022-12-14 | 2.89 | 1.10 | 3.50 | -3.96 | -57.81% | 2 | 11 | 43.84% |
| NDXP221215P10200000 | 2022-11-14 1:38PM EST | 2022-12-15 | 36.43 | 1.40 | 4.40 | 0.00 | - | 1 | 24 | 42.38% |
| NDX221216P10200000 | 2022-12-08 3:38PM EST | 2022-12-16 | 3.48 | 2.10 | 4.40 | -5.47 | -61.12% | 4 | 200 | 39.95% |
| NDXP221222P10200000 | 2022-12-08 4:07PM EST | 2022-12-22 | 9.30 | 7.70 | 10.80 | -0.63 | -6.34% | 1 | 1 | 35.79% |
| NDXP221223P10200000 | 2022-12-01 9:38AM EST | 2022-12-23 | 10.38 | 8.90 | 12.30 | 0.00 | - | 10 | 10 | 35.48% |
| NDXP221230P10200000 | 2022-12-06 10:32AM EST | 2022-12-30 | 20.20 | 15.60 | 20.00 | 0.00 | - | 5 | 7 | 32.54% |
| NDXP230106P10200000 | 2022-12-05 10:18AM EST | 2023-01-06 | 22.80 | 29.40 | 32.00 | 0.00 | - | 2 | 5 | 31.61% |
| NDXP230113P10200000 | 2022-12-07 10:25AM EST | 2023-01-13 | 70.70 | 50.10 | 53.00 | 0.00 | - | 1 | 4 | 32.31% |
| NDX230120P10200000 | 2022-12-08 12:29PM EST | 2023-01-20 | 68.75 | 61.30 | 64.40 | -12.20 | -15.07% | 9 | 48 | 31.28% |
| NDX230217P10200000 | 2022-12-08 3:13PM EST | 2023-02-17 | 138.40 | 136.20 | 139.80 | -30.35 | -17.99% | 138 | 46 | 31.38% |
| NDX230317P10200000 | 2022-12-05 11:38AM EST | 2023-03-17 | 176.70 | 205.30 | 209.60 | 0.00 | - | 70 | 75 | 31.14% |
| NDX230421P10200000 | 2022-11-21 3:39PM EST | 2023-04-21 | 331.96 | 279.80 | 284.70 | 0.00 | - | 10 | 11 | 30.60% |
| NDX230616P10200000 | 2022-07-29 11:40AM EST | 2023-06-16 | 401.08 | 431.90 | 451.20 | 0.00 | - | 3 | 1 | 32.23% |
| NDX230915P10200000 | 2022-11-07 9:45AM EST | 2023-09-15 | 739.10 | 517.40 | 533.20 | 0.00 | - | 2 | 34 | 29.03% |
| NDX231215P10200000 | 2022-12-01 9:39AM EST | 2023-12-15 | 547.37 | 595.80 | 628.70 | 0.00 | - | 12 | 28 | 27.72% |
| NDX241220P10200000 | 2022-06-13 8:32AM EST | 2024-12-20 | 1,120.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
© 2022 Yahoo. All rights reserved.
