NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:10500.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216C10500000 | 2022-11-10 10:12AM EST | 2022-12-16 | 1,055.37 | 1,131.90 | 1,165.60 | 0.00 | - | 3 | 11 | 46.13% |
| NDXP221223C10500000 | 2022-11-10 3:56PM EST | 2022-12-23 | 1,249.61 | 1,154.50 | 1,186.60 | 0.00 | - | 3 | 1 | 40.02% |
| NDXP221230C10500000 | 2022-11-04 10:26AM EST | 2022-12-30 | 730.40 | 1,524.80 | 1,546.60 | 0.00 | - | 5 | 11 | 76.72% |
| NDX230120C10500000 | 2022-11-10 10:12AM EST | 2023-01-20 | 1,210.60 | 1,269.80 | 1,289.50 | 0.00 | - | 3 | 9 | 35.32% |
| NDX230217C10500000 | 2022-08-31 9:43AM EST | 2023-02-17 | 2,361.40 | 1,395.00 | 1,409.60 | 0.00 | - | - | 1 | 35.67% |
| NDX230616C10500000 | 2022-05-20 11:46AM EST | 2023-06-16 | 2,126.25 | 1,815.00 | 2,015.00 | 0.00 | - | 1 | 0 | 43.15% |
| NDX240621C10500000 | 2022-10-18 11:03AM EST | 2024-06-21 | 2,313.00 | 2,552.00 | 2,750.30 | 0.00 | - | - | 1 | 39.34% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208P10500000 | 2022-12-07 3:09PM EST | 2022-12-08 | 0.38 | 0.00 | 0.45 | 0.00 | - | 10 | 12 | 68.12% |
| NDXP221209P10500000 | 2022-12-08 2:13PM EST | 2022-12-09 | 0.50 | 0.00 | 0.80 | -0.23 | -31.51% | 4 | 5 | 50.90% |
| NDXP221212P10500000 | 2022-11-28 1:32PM EST | 2022-12-12 | 9.99 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 36.12% |
| NDXP221213P10500000 | 2022-12-08 4:11PM EST | 2022-12-13 | 2.48 | 1.00 | 4.00 | -15.49 | -86.20% | 3 | 12 | 38.97% |
| NDXP221214P10500000 | 2022-12-07 3:16PM EST | 2022-12-14 | 12.15 | 4.00 | 6.50 | 0.00 | - | 2 | 23 | 38.98% |
| NDXP221215P10500000 | 2022-12-06 1:33PM EST | 2022-12-15 | 14.10 | 5.40 | 8.40 | 0.00 | - | 1 | 6 | 38.11% |
| NDX221216P10500000 | 2022-12-07 2:33PM EST | 2022-12-16 | 17.00 | 6.90 | 9.10 | 0.00 | - | 3 | 283 | 36.45% |
| NDXP221219P10500000 | 2022-12-06 11:37AM EST | 2022-12-19 | 16.45 | 10.70 | 13.20 | 0.00 | - | 2 | 3 | 33.88% |
| NDXP221220P10500000 | 2022-12-07 12:10PM EST | 2022-12-20 | 27.30 | 12.90 | 16.00 | 0.00 | - | 2 | 15 | 33.84% |
| NDXP221221P10500000 | 2022-12-08 3:48PM EST | 2022-12-21 | 16.88 | 15.60 | 18.20 | -3.62 | -17.66% | 3 | 2 | 33.51% |
| NDXP221222P10500000 | 2022-11-25 12:32PM EST | 2022-12-22 | 38.62 | 17.70 | 20.90 | 0.00 | - | 1 | 0 | 33.37% |
| NDXP221223P10500000 | 2022-12-05 1:43PM EST | 2022-12-23 | 17.05 | 20.10 | 23.30 | 0.00 | - | 2 | 7 | 33.11% |
| NDXP221227P10500000 | 2022-11-30 3:16PM EST | 2022-12-27 | 28.65 | 23.30 | 26.60 | 0.00 | - | 1 | 5 | 30.55% |
| NDXP221229P10500000 | 2022-12-02 11:41AM EST | 2022-12-29 | 23.55 | 28.50 | 31.90 | 0.00 | - | 1 | 1 | 30.44% |
| NDXP221230P10500000 | 2022-12-08 10:35AM EST | 2022-12-30 | 35.57 | 31.50 | 35.80 | -14.58 | -29.07% | 20 | 72 | 30.66% |
| NDXP230106P10500000 | 2022-12-07 12:28PM EST | 2023-01-06 | 77.00 | 51.30 | 54.00 | 0.00 | - | 1 | 56 | 30.04% |
| NDX230120P10500000 | 2022-12-08 11:33AM EST | 2023-01-20 | 101.68 | 94.80 | 98.20 | -9.22 | -8.31% | 33 | 210 | 30.01% |
| NDX230217P10500000 | 2022-12-08 3:56PM EST | 2023-02-17 | 185.50 | 185.60 | 189.50 | -39.04 | -17.39% | 131 | 132 | 30.26% |
| NDX230317P10500000 | 2022-12-07 1:50PM EST | 2023-03-17 | 293.55 | 262.80 | 267.60 | 0.00 | - | 1 | 250 | 30.04% |
| NDX230421P10500000 | 2022-12-08 12:19PM EST | 2023-04-21 | 354.58 | 343.60 | 348.80 | -34.42 | -8.85% | 8 | 258 | 29.52% |
| NDX230519P10500000 | 2022-08-02 12:46PM EST | 2023-05-19 | 438.80 | 538.50 | 549.20 | 0.00 | - | - | 8 | 34.63% |
| NDX230616P10500000 | 2022-12-01 9:36AM EST | 2023-06-16 | 377.98 | 454.90 | 461.50 | 0.00 | - | 10 | 152 | 28.91% |
| NDX230721P10500000 | 2022-11-28 10:17AM EST | 2023-07-21 | 507.91 | 504.50 | 514.00 | 0.00 | - | 2 | 15 | 28.28% |
| NDX230915P10500000 | 2022-11-08 4:08PM EST | 2023-09-15 | 784.60 | 580.10 | 604.60 | 0.00 | - | 55 | 82 | 27.91% |
| NDX231215P10500000 | 2022-12-07 11:56AM EST | 2023-12-15 | 718.83 | 674.30 | 708.20 | 0.00 | - | 3 | 403 | 26.81% |
| NDX240621P10500000 | 2022-12-05 1:38PM EST | 2024-06-21 | 782.86 | 810.10 | 864.50 | 0.00 | - | 6 | 61 | 24.92% |
| NDX241220P10500000 | 2022-12-08 12:44PM EST | 2024-12-20 | 970.00 | 931.90 | 1,003.10 | -124.48 | -11.37% | 55 | 268 | 24.01% |
© 2022 Yahoo. All rights reserved.
