NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:10600.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216C10600000 | 2022-11-11 3:14PM EST | 2022-12-16 | 1,288.79 | 1,035.20 | 1,068.50 | 0.00 | - | 4 | 30 | 43.90% |
| NDXP221230C10600000 | 2022-11-07 11:13AM EST | 2022-12-30 | 674.17 | 1,019.70 | 1,051.80 | 0.00 | - | 2 | 3 | 22.98% |
| NDX230120C10600000 | 2022-11-03 10:04AM EST | 2023-01-20 | 773.35 | 1,505.70 | 1,520.40 | 0.00 | - | - | 7 | 58.63% |
| NDX230217C10600000 | 2022-11-08 10:10AM EST | 2023-02-17 | 986.80 | 1,323.80 | 1,343.00 | 0.00 | - | 1 | 2 | 35.91% |
| NDX230519C10600000 | 2022-10-13 8:54AM EST | 2023-05-19 | 1,136.20 | 1,844.30 | 1,893.30 | 0.00 | - | - | 1 | 44.37% |
| NDX230616C10600000 | 2022-10-13 8:55AM EST | 2023-06-16 | 1,210.40 | 1,932.50 | 1,974.30 | 0.00 | - | - | 1 | 43.66% |
| NDX241220C10600000 | 2022-03-13 11:00PM EST | 2024-12-20 | 4,110.40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208P10600000 | 2022-11-09 11:44AM EST | 2022-12-08 | 211.91 | 0.00 | 0.45 | 0.00 | - | 1 | 0 | 62.35% |
| NDXP221209P10600000 | 2022-12-07 4:09PM EST | 2022-12-09 | 0.60 | 0.05 | 1.00 | -0.10 | -14.29% | 2 | 25 | 51.55% |
| NDXP221212P10600000 | 2022-11-17 10:26AM EST | 2022-12-12 | 53.90 | 0.00 | 1.15 | 0.00 | - | 4 | 4 | 33.15% |
| NDXP221214P10600000 | 2022-11-25 9:48AM EST | 2022-12-14 | 29.90 | 6.20 | 8.60 | 0.00 | - | 1 | 2 | 37.77% |
| NDX221216P10600000 | 2022-12-08 3:38PM EST | 2022-12-16 | 10.70 | 10.10 | 12.30 | -12.41 | -53.70% | 3 | 93 | 35.66% |
| NDXP221219P10600000 | 2022-12-02 1:10PM EST | 2022-12-19 | 14.65 | 15.00 | 17.60 | 0.00 | - | 10 | 11 | 33.28% |
| NDXP221221P10600000 | 2022-11-30 2:10PM EST | 2022-12-21 | 33.82 | 20.90 | 23.50 | 0.00 | - | 1 | 0 | 32.90% |
| NDXP221222P10600000 | 2022-11-25 12:32PM EST | 2022-12-22 | 45.87 | 23.20 | 26.50 | 0.00 | - | 1 | 0 | 32.71% |
| NDXP221223P10600000 | 2022-12-05 10:50AM EST | 2022-12-23 | 17.50 | 25.90 | 29.40 | 0.00 | - | 1 | 12 | 32.49% |
| NDXP221227P10600000 | 2022-11-30 3:16PM EST | 2022-12-27 | 34.35 | 29.80 | 33.50 | 0.00 | - | - | 0 | 30.05% |
| NDXP221229P10600000 | 2022-12-02 11:41AM EST | 2022-12-29 | 28.35 | 35.90 | 39.60 | 0.00 | - | 1 | 1 | 29.95% |
| NDXP221230P10600000 | 2022-12-06 10:52AM EST | 2022-12-30 | 45.65 | 38.80 | 44.10 | 0.00 | - | 1 | 10 | 30.18% |
| NDXP230106P10600000 | 2022-11-30 2:11PM EST | 2023-01-06 | 69.50 | 61.50 | 64.60 | 0.00 | - | 3 | 6 | 29.60% |
| NDXP230113P10600000 | 2022-12-02 3:38PM EST | 2023-01-13 | 62.15 | 93.90 | 97.20 | 0.00 | - | 2 | 1 | 30.57% |
| NDX230120P10600000 | 2022-12-08 9:34AM EST | 2023-01-20 | 138.00 | 109.60 | 113.00 | -1.00 | -0.72% | 14 | 461 | 29.63% |
| NDX230217P10600000 | 2022-12-08 3:22PM EST | 2023-02-17 | 205.92 | 204.80 | 209.40 | -34.74 | -14.44% | 28 | 84 | 29.91% |
| NDX230317P10600000 | 2022-11-08 10:38AM EST | 2023-03-17 | 513.80 | 285.40 | 289.80 | 0.00 | - | 14 | 40 | 29.67% |
| NDX230421P10600000 | 2022-09-14 8:49AM EST | 2023-04-21 | 506.60 | 714.50 | 728.10 | 0.00 | - | 1 | 2 | 43.71% |
| NDX230519P10600000 | 2022-12-07 11:32AM EST | 2023-05-19 | 474.70 | 429.70 | 435.40 | 0.00 | - | 24 | 52 | 28.95% |
| NDX230616P10600000 | 2022-11-16 10:46AM EST | 2023-06-16 | 523.70 | 480.60 | 487.30 | 0.00 | - | 1 | 8 | 28.56% |
| NDX230915P10600000 | 2022-10-26 11:12AM EST | 2023-09-15 | 748.30 | 587.60 | 609.20 | 0.00 | - | 3 | 0 | 26.95% |
| NDX231215P10600000 | 2022-11-16 12:03PM EST | 2023-12-15 | 744.65 | 702.20 | 736.30 | 0.00 | - | 2 | 9 | 26.50% |
| NDX241220P10600000 | 2022-04-12 2:04PM EST | 2024-12-20 | 786.00 | 967.00 | 1,367.00 | 0.00 | - | 1 | 15 | 29.30% |
© 2022 Yahoo. All rights reserved.
