NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:10300.00
Callsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230421C10300000 | 2023-01-18 4:28PM EDT | 2023-04-21 | 1,446.55 | 2,168.40 | 2,187.60 | 0.00 | - | - | 10 | 0.00% |
| NDXP230630C10300000 | 2023-02-01 3:38PM EDT | 2023-06-30 | 2,180.67 | 2,259.80 | 2,279.60 | 0.00 | - | - | 1 | 0.00% |
| NDX230915C10300000 | 2023-02-24 10:34AM EDT | 2023-09-15 | 2,241.60 | 2,858.80 | 2,892.90 | 0.00 | - | 1 | 1 | 41.36% |
| NDXP230929C10300000 | 2022-12-30 4:55PM EDT | 2023-09-29 | 1,596.71 | 2,397.30 | 2,451.60 | 0.00 | - | 2 | 2 | 0.00% |
| NDX231215C10300000 | 2022-12-19 3:01PM EDT | 2023-12-15 | 1,916.60 | 1,994.10 | 2,038.10 | 0.00 | - | - | 1 | 0.00% |
Putsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230327P10300000 | 2023-03-24 4:02PM EDT | 2023-03-27 | 0.05 | 0.00 | 0.05 | -0.05 | -50.00% | 4 | 11 | 80.08% |
| NDXP230328P10300000 | 2023-03-21 1:27PM EDT | 2023-03-28 | 0.62 | 0.00 | 0.65 | 0.00 | - | 4 | 5 | 79.20% |
| NDXP230329P10300000 | 2023-03-16 12:51PM EDT | 2023-03-29 | 4.60 | 0.00 | 0.80 | 0.00 | - | 1 | 2 | 69.85% |
| NDXP230330P10300000 | 2023-03-16 1:35PM EDT | 2023-03-30 | 6.40 | 0.00 | 1.05 | 0.00 | - | 1 | 1 | 64.04% |
| NDXP230331P10300000 | 2023-03-24 12:03PM EDT | 2023-03-31 | 1.14 | 0.60 | 1.45 | -0.01 | -0.87% | 1 | 63 | 62.40% |
| NDXP230403P10300000 | 2023-03-20 11:02AM EDT | 2023-04-03 | 5.95 | 0.60 | 2.10 | 0.00 | - | 1 | 2 | 52.45% |
| NDXP230404P10300000 | 2023-03-22 11:14AM EDT | 2023-04-04 | 2.20 | 0.80 | 2.50 | 0.00 | - | 1 | 2 | 50.86% |
| NDXP230405P10300000 | 2023-03-21 11:48AM EDT | 2023-04-05 | 5.06 | 1.30 | 3.00 | 0.00 | - | 7 | 16 | 52.00% |
| NDXP230406P10300000 | 2023-03-24 3:55PM EDT | 2023-04-06 | 2.85 | 1.70 | 3.60 | -2.23 | -43.90% | 5 | 19 | 50.93% |
| NDXP230410P10300000 | 2023-03-20 9:36AM EDT | 2023-04-10 | 12.60 | 2.55 | 4.70 | +12.60 | - | - | 2 | 45.67% |
| NDXP230414P10300000 | 2023-03-21 10:27AM EDT | 2023-04-14 | 11.74 | 5.10 | 7.60 | 0.00 | - | 1 | 6 | 43.70% |
| NDXP230417P10300000 | 2023-03-21 10:32AM EDT | 2023-04-17 | 13.02 | 5.50 | 9.30 | 0.00 | - | 1 | 1 | 42.01% |
| NDX230421P10300000 | 2023-03-24 2:37PM EDT | 2023-04-21 | 11.85 | 9.00 | 12.20 | +3.52 | +42.26% | 1 | 75 | 40.47% |
| NDXP230428P10300000 | 2023-03-21 2:54PM EDT | 2023-04-28 | 22.37 | 16.30 | 19.50 | 0.00 | - | 1 | 1 | 39.09% |
| NDXP230505P10300000 | 2023-03-21 1:30PM EDT | 2023-05-05 | 32.00 | 24.80 | 28.40 | 0.00 | - | 1 | 1 | 38.22% |
| NDX230519P10300000 | 2023-03-24 11:23AM EDT | 2023-05-19 | 59.00 | 41.00 | 43.50 | +11.35 | +23.82% | 1 | 30 | 36.07% |
| NDX230616P10300000 | 2023-03-15 10:24AM EDT | 2023-06-16 | 158.55 | 80.10 | 82.80 | 0.00 | - | 9 | 42 | 34.29% |
| NDXP230630P10300000 | 2023-03-17 12:49PM EDT | 2023-06-30 | 141.65 | 97.70 | 103.60 | 0.00 | - | 1 | 2 | 33.71% |
| NDX230721P10300000 | 2023-03-24 9:53AM EDT | 2023-07-21 | 152.35 | 125.40 | 133.70 | -58.59 | -27.78% | 3 | 9 | 32.93% |
| NDX230915P10300000 | 2023-03-23 2:57PM EDT | 2023-09-15 | 229.85 | 205.00 | 213.50 | 0.00 | - | 2 | 32 | 31.58% |
| NDXP230929P10300000 | 2022-12-20 1:18PM EDT | 2023-09-29 | 651.20 | 465.50 | 475.30 | 0.00 | - | - | 30 | 41.80% |
| NDX231215P10300000 | 2023-02-15 10:32AM EDT | 2023-12-15 | 332.00 | 373.70 | 386.80 | 0.00 | - | 4 | 42 | 32.17% |
| NDX240621P10300000 | 2023-03-08 4:55PM EDT | 2024-06-21 | 440.52 | 464.10 | 509.70 | 0.00 | - | 6 | 12 | 27.78% |
| NDX241220P10300000 | 2022-08-23 1:38PM EDT | 2024-12-20 | 806.35 | 971.50 | 1,010.20 | 0.00 | - | 4 | 28 | 33.46% |
| NDX251219P10300000 | 2023-01-06 10:51AM EDT | 2025-12-19 | 1,161.70 | 564.40 | 1,114.40 | 0.00 | - | 15 | 15 | 28.27% |
© 2023 Yahoo. All rights reserved.
