NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:10700.00
Callsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230421C10700000 | 2023-03-15 12:44PM EDT | 2023-04-21 | 1,519.92 | 2,503.70 | 2,526.90 | 0.00 | - | 2 | 4 | 53.69% |
| NDXP230630C10700000 | 2023-03-14 12:36PM EDT | 2023-06-30 | 1,817.70 | 2,665.90 | 2,683.20 | 0.00 | - | - | 1 | 41.49% |
| NDX230915C10700000 | 2023-03-20 12:12PM EDT | 2023-09-15 | 2,284.40 | 2,860.10 | 2,877.20 | 0.00 | - | - | 1 | 39.51% |
| NDXP230929C10700000 | 2022-10-03 9:33AM EDT | 2023-09-29 | 1,703.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX231117C10700000 | 2023-03-01 10:32AM EDT | 2023-11-17 | 2,094.03 | 3,009.20 | 3,031.50 | 0.00 | - | - | 1 | 39.06% |
| NDX231215C10700000 | 2023-01-17 1:03PM EDT | 2023-12-15 | 1,843.70 | 2,657.60 | 2,684.60 | 0.00 | - | 50 | 54 | 24.63% |
| NDX241220C10700000 | 2022-10-13 9:57AM EDT | 2024-12-20 | 2,051.80 | 2,808.60 | 3,050.50 | 0.00 | - | - | 1 | 24.02% |
Putsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230403P10700000 | 2023-03-08 11:02AM EDT | 2023-04-03 | 22.68 | 0.00 | 0.70 | 0.00 | - | 6 | 0 | 77.39% |
| NDXP230405P10700000 | 2023-03-23 2:24PM EDT | 2023-04-05 | 5.23 | 0.00 | 0.90 | 0.00 | - | 2 | 11 | 61.30% |
| NDXP230406P10700000 | 2023-03-31 12:25PM EDT | 2023-04-06 | 0.45 | 0.00 | 1.25 | -0.65 | -59.09% | 1 | 8 | 57.69% |
| NDXP230414P10700000 | 2023-03-31 12:28PM EDT | 2023-04-14 | 1.87 | 1.10 | 2.80 | -1.13 | -37.67% | 1 | 12 | 44.36% |
| NDX230421P10700000 | 2023-03-31 2:28PM EDT | 2023-04-21 | 3.37 | 2.65 | 4.70 | -2.54 | -42.98% | 2 | 121 | 38.69% |
| NDXP230428P10700000 | 2023-03-30 10:03AM EDT | 2023-04-28 | 11.32 | 7.10 | 9.40 | 0.00 | - | 7 | 17 | 37.01% |
| NDXP230505P10700000 | 2023-03-31 11:35AM EDT | 2023-05-05 | 15.40 | 12.90 | 15.90 | -110.60 | -87.78% | 1 | 1 | 36.06% |
| NDX230519P10700000 | 2023-03-31 3:06PM EDT | 2023-05-19 | 26.65 | 26.30 | 28.50 | -12.17 | -31.35% | 7 | 116 | 33.94% |
| NDX230616P10700000 | 2023-03-29 3:22PM EDT | 2023-06-16 | 77.10 | 57.50 | 61.30 | 0.00 | - | 1 | 70 | 32.01% |
| NDXP230630P10700000 | 2023-03-31 12:21PM EDT | 2023-06-30 | 80.09 | 74.90 | 79.20 | -772.21 | -90.60% | 1 | 1 | 31.39% |
| NDX230721P10700000 | 2023-03-31 3:40PM EDT | 2023-07-21 | 103.55 | 101.70 | 106.50 | -93.55 | -47.46% | 6 | 14 | 30.66% |
| NDX230818P10700000 | 2023-03-31 3:40PM EDT | 2023-08-18 | 145.60 | 142.80 | 148.50 | -106.00 | -42.13% | 5 | 1 | 30.27% |
| NDX230915P10700000 | 2023-03-16 3:55PM EDT | 2023-09-15 | 288.70 | 178.70 | 183.20 | 0.00 | - | 1 | 152 | 29.56% |
| NDX231215P10700000 | 2023-03-02 3:36PM EDT | 2023-12-15 | 457.20 | 288.00 | 294.80 | 0.00 | - | 6 | 32 | 28.25% |
| NDXP231229P10700000 | 2023-01-25 1:13PM EDT | 2023-12-29 | 545.20 | 496.20 | 515.80 | 0.00 | - | - | 2 | 34.88% |
| NDX240315P10700000 | 2023-03-06 2:59PM EDT | 2024-03-15 | 460.00 | 364.00 | 378.80 | 0.00 | - | 3 | 4 | 26.88% |
| NDX240621P10700000 | 2023-03-15 9:33AM EDT | 2024-06-21 | 684.10 | 444.10 | 458.50 | 0.00 | - | 8 | 12 | 25.81% |
| NDX241220P10700000 | 2022-09-09 11:17AM EDT | 2024-12-20 | 917.29 | 1,224.10 | 1,276.40 | 0.00 | - | 1 | 9 | 37.40% |
© 2023 Yahoo. All rights reserved.
