NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:10800.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209C10800000 | 2022-11-03 8:43AM EST | 2022-12-09 | 427.30 | 1,184.70 | 1,197.40 | 0.00 | - | - | 1 | 209.58% |
| NDX221216C10800000 | 2022-12-05 12:12PM EST | 2022-12-16 | 1,061.95 | 851.10 | 878.80 | 0.00 | - | 1 | 330 | 40.26% |
| NDXP221223C10800000 | 2022-11-10 3:38PM EST | 2022-12-23 | 972.95 | 881.20 | 909.60 | 0.00 | - | 3 | 3 | 36.08% |
| NDXP221230C10800000 | 2022-11-07 9:32AM EST | 2022-12-30 | 587.80 | 850.70 | 873.50 | 0.00 | - | 1 | 2 | 24.20% |
| NDXP230106C10800000 | 2022-11-30 2:11PM EST | 2023-01-06 | 1,126.77 | 945.00 | 968.50 | 0.00 | - | 1 | 0 | 33.12% |
| NDX230120C10800000 | 2022-11-29 3:57PM EST | 2023-01-20 | 973.30 | 1,021.70 | 1,042.10 | 0.00 | - | 2 | 5 | 33.46% |
| NDX230217C10800000 | 2022-11-01 9:20AM EST | 2023-02-17 | 1,131.30 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDX230317C10800000 | 2022-11-16 12:51PM EST | 2023-03-17 | 1,492.50 | 1,272.30 | 1,286.10 | 0.00 | - | - | 1 | 34.14% |
| NDXP230630C10800000 | 2022-11-03 8:50AM EST | 2023-06-30 | 1,148.00 | 1,890.70 | 1,902.50 | 0.00 | - | - | 1 | 43.29% |
| NDXP230929C10800000 | 2022-10-03 8:33AM EST | 2023-09-29 | 1,671.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NDX240621C10800000 | 2022-10-10 2:26PM EST | 2024-06-21 | 2,060.30 | 1,854.50 | 1,919.20 | 0.00 | - | - | 24 | 26.45% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208P10800000 | 2022-12-08 3:28PM EST | 2022-12-08 | 0.05 | 0.00 | 0.45 | 0.00 | - | 6 | 6 | 50.90% |
| NDXP221209P10800000 | 2022-12-08 9:33AM EST | 2022-12-09 | 0.96 | 0.05 | 0.40 | -0.24 | -20.00% | 2 | 242 | 38.14% |
| NDXP221212P10800000 | 2022-12-08 11:56AM EST | 2022-12-12 | 0.55 | 0.00 | 1.65 | -1.93 | -77.82% | 9 | 4 | 28.54% |
| NDXP221214P10800000 | 2022-12-07 10:23AM EST | 2022-12-14 | 40.00 | 14.50 | 17.10 | 0.00 | - | 2 | 11 | 36.32% |
| NDXP221215P10800000 | 2022-12-06 2:17PM EST | 2022-12-15 | 37.12 | 18.40 | 22.00 | 0.00 | - | 2 | 2 | 36.06% |
| NDX221216P10800000 | 2022-12-08 3:43PM EST | 2022-12-16 | 21.60 | 21.20 | 23.80 | -18.40 | -46.00% | 3 | 203 | 34.67% |
| NDXP221219P10800000 | 2022-12-06 1:20PM EST | 2022-12-19 | 46.00 | 28.40 | 31.50 | 0.00 | - | 4 | 6 | 32.30% |
| NDXP221220P10800000 | 2022-12-01 12:51PM EST | 2022-12-20 | 25.80 | 32.00 | 36.00 | 0.00 | - | - | 2 | 32.20% |
| NDXP221221P10800000 | 2022-12-01 12:51PM EST | 2022-12-21 | 28.20 | 36.30 | 39.40 | 0.00 | - | - | 2 | 31.84% |
| NDXP221222P10800000 | 2022-12-01 3:39PM EST | 2022-12-22 | 28.60 | 39.50 | 43.30 | 0.00 | - | 1 | 0 | 31.63% |
| NDXP221223P10800000 | 2022-12-07 2:50PM EST | 2022-12-23 | 70.60 | 43.20 | 47.50 | 0.00 | - | 1 | 19 | 31.49% |
| NDXP221227P10800000 | 2022-12-07 2:50PM EST | 2022-12-27 | 76.89 | 48.60 | 52.80 | 0.00 | - | 1 | 3 | 29.11% |
| NDXP221228P10800000 | 2022-12-01 12:50PM EST | 2022-12-28 | 39.20 | 53.90 | 57.60 | 0.00 | - | - | 6 | 29.21% |
| NDXP221229P10800000 | 2022-12-01 12:41PM EST | 2022-12-29 | 42.25 | 56.60 | 60.80 | 0.00 | - | - | 6 | 29.05% |
| NDXP221230P10800000 | 2022-12-05 1:57PM EST | 2022-12-30 | 51.00 | 60.30 | 66.70 | 0.00 | - | 2 | 28 | 29.31% |
| NDXP230103P10800000 | 2022-12-06 2:16PM EST | 2023-01-03 | 94.72 | 68.80 | 73.00 | 0.00 | - | 4 | 7 | 27.90% |
| NDXP230106P10800000 | 2022-11-30 2:11PM EST | 2023-01-06 | 93.30 | 88.40 | 92.10 | 0.00 | - | 1 | 0 | 28.80% |
| NDXP230113P10800000 | 2022-11-25 9:34AM EST | 2023-01-13 | 145.00 | 126.50 | 130.70 | 0.00 | - | 1 | 1 | 29.80% |
| NDX230120P10800000 | 2022-12-08 1:45PM EST | 2023-01-20 | 140.35 | 144.10 | 148.40 | -6.65 | -4.52% | 2 | 140 | 28.86% |
| NDX230217P10800000 | 2022-12-08 11:48AM EST | 2023-02-17 | 257.58 | 249.10 | 254.20 | -34.82 | -11.91% | 17 | 88 | 29.17% |
| NDX230317P10800000 | 2022-12-02 2:09PM EST | 2023-03-17 | 275.10 | 333.40 | 338.60 | 0.00 | - | 4 | 42 | 28.92% |
| NDXP230331P10800000 | 2022-12-06 1:38PM EST | 2023-03-31 | 399.05 | 373.70 | 379.40 | 0.00 | - | 6 | 6 | 28.92% |
| NDX230421P10800000 | 2022-12-08 9:42AM EST | 2023-04-21 | 458.40 | 418.90 | 424.50 | -20.20 | -4.22% | 3 | 2 | 28.42% |
| NDX230519P10800000 | 2022-10-11 9:06AM EST | 2023-05-19 | 988.78 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 1.56% |
| NDX230616P10800000 | 2022-11-18 1:01PM EST | 2023-06-16 | 600.80 | 535.50 | 542.40 | 0.00 | - | 8 | 78 | 27.86% |
| NDXP230630P10800000 | 2022-11-09 3:28PM EST | 2023-06-30 | 885.00 | 556.90 | 565.40 | 0.00 | - | 2 | 2 | 27.63% |
| NDX230915P10800000 | 2022-11-10 11:46AM EST | 2023-09-15 | 768.20 | 661.20 | 688.90 | 0.00 | - | 1 | 32 | 26.91% |
| NDX231215P10800000 | 2022-11-23 10:38AM EST | 2023-12-15 | 746.10 | 760.60 | 795.40 | 0.00 | - | 2 | 12 | 25.88% |
| NDX240621P10800000 | 2022-11-07 10:00AM EST | 2024-06-21 | 1,144.20 | 911.80 | 983.30 | 0.00 | - | 17 | 61 | 24.63% |
| NDX241220P10800000 | 2022-09-22 10:44AM EST | 2024-12-20 | 1,216.30 | 1,163.40 | 1,230.00 | 0.00 | - | - | 23 | 25.43% |
© 2022 Yahoo. All rights reserved.
