NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:10900.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209C10900000 | 2022-11-08 3:39PM EST | 2022-12-09 | 520.15 | 727.10 | 749.00 | 0.00 | - | 2 | 3 | 56.12% |
| NDX221216C10900000 | 2022-11-10 10:15AM EST | 2022-12-16 | 745.63 | 761.70 | 787.10 | 0.00 | - | 93 | 104 | 38.82% |
| NDXP221223C10900000 | 2022-12-01 1:46PM EST | 2022-12-23 | 1,201.78 | 793.80 | 821.40 | 0.00 | - | 1 | 3 | 35.00% |
| NDXP221230C10900000 | 2022-11-29 2:56PM EST | 2022-12-30 | 775.85 | 827.80 | 853.40 | 0.00 | - | 1 | 4 | 33.22% |
| NDX230120C10900000 | 2022-11-22 2:06PM EST | 2023-01-20 | 1,045.47 | 943.70 | 963.00 | 0.00 | - | 1 | 20 | 32.82% |
| NDX230217C10900000 | 2022-10-12 8:36AM EST | 2023-02-17 | 872.30 | 1,170.20 | 1,189.00 | 0.00 | - | 1 | 2 | 38.33% |
| NDX230317C10900000 | 2022-11-16 1:01PM EST | 2023-03-17 | 1,401.70 | 1,200.50 | 1,213.90 | 0.00 | - | 2 | 3 | 33.67% |
| NDX230519C10900000 | 2022-11-04 10:08AM EST | 2023-05-19 | 1,006.20 | 1,689.80 | 1,699.80 | 0.00 | - | 1 | 1 | 43.36% |
| NDX230616C10900000 | 2022-05-15 11:03PM EST | 2023-06-16 | 2,036.95 | 1,878.80 | 2,278.80 | 0.00 | - | - | 1 | 52.11% |
| NDX230915C10900000 | 2022-11-08 10:31AM EST | 2023-09-15 | 1,456.40 | 1,760.80 | 1,780.80 | 0.00 | - | - | 3 | 35.08% |
| NDXP230929C10900000 | 2022-10-03 8:33AM EST | 2023-09-29 | 1,588.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX231215C10900000 | 2022-11-07 11:23AM EST | 2023-12-15 | 1,549.40 | 1,869.50 | 1,902.10 | 0.00 | - | - | 12 | 33.26% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208P10900000 | 2022-12-08 3:29PM EST | 2022-12-08 | 0.05 | 0.00 | 0.45 | -0.60 | -92.31% | 1 | 39 | 48.54% |
| NDXP221209P10900000 | 2022-12-08 10:14AM EST | 2022-12-09 | 0.29 | 0.00 | 1.10 | -1.91 | -86.82% | 3 | 44 | 38.14% |
| NDXP221212P10900000 | 2022-12-08 2:05PM EST | 2022-12-12 | 1.70 | 0.00 | 2.05 | -3.90 | -69.64% | 102 | 11 | 26.24% |
| NDXP221214P10900000 | 2022-12-06 11:30AM EST | 2022-12-14 | 33.05 | 21.90 | 24.90 | 0.00 | - | 8 | 17 | 36.02% |
| NDXP221215P10900000 | 2022-12-06 2:17PM EST | 2022-12-15 | 50.09 | 26.90 | 30.80 | 0.00 | - | 2 | 3 | 35.69% |
| NDX221216P10900000 | 2022-12-07 3:11PM EST | 2022-12-16 | 60.80 | 30.20 | 33.20 | 0.00 | - | 3 | 79 | 34.37% |
| NDXP221219P10900000 | 2022-12-01 10:59AM EST | 2022-12-19 | 26.95 | 38.80 | 42.10 | 0.00 | - | 1 | 2 | 31.94% |
| NDXP221221P10900000 | 2022-11-29 9:54AM EST | 2022-12-21 | 105.20 | 47.70 | 51.20 | 0.00 | - | - | 4 | 31.46% |
| NDXP221222P10900000 | 2022-12-02 10:57AM EST | 2022-12-22 | 40.70 | 51.30 | 55.70 | 0.00 | - | 3 | 4 | 31.24% |
| NDXP221223P10900000 | 2022-12-06 12:33PM EST | 2022-12-23 | 70.20 | 55.30 | 60.40 | 0.00 | - | 4 | 7 | 31.09% |
| NDXP221229P10900000 | 2022-12-01 10:30AM EST | 2022-12-29 | 63.65 | 70.30 | 75.00 | 0.00 | - | - | 1 | 28.63% |
| NDXP221230P10900000 | 2022-12-06 3:30PM EST | 2022-12-30 | 110.70 | 74.80 | 81.70 | 0.00 | - | 2 | 22 | 28.91% |
| NDXP230103P10900000 | 2022-12-06 2:16PM EST | 2023-01-03 | 112.79 | 83.90 | 88.80 | 0.00 | - | 4 | 7 | 27.54% |
| NDXP230106P10900000 | 2022-12-08 1:09PM EST | 2023-01-06 | 111.40 | 105.50 | 109.70 | -10.30 | -8.46% | 1 | 3 | 28.44% |
| NDXP230113P10900000 | 2022-12-07 11:43AM EST | 2023-01-13 | 190.10 | 146.40 | 151.00 | 0.00 | - | 1 | 3 | 29.43% |
| NDX230120P10900000 | 2022-12-07 10:45AM EST | 2023-01-20 | 204.70 | 164.80 | 169.50 | 0.00 | - | 6 | 92 | 28.48% |
| NDX230217P10900000 | 2022-12-08 11:02AM EST | 2023-02-17 | 281.05 | 274.00 | 279.30 | -47.25 | -14.39% | 1 | 6 | 28.80% |
| NDX230317P10900000 | 2022-12-05 11:56AM EST | 2023-03-17 | 308.80 | 360.00 | 365.40 | 0.00 | - | 2 | 18 | 28.54% |
| NDXP230331P10900000 | 2022-11-29 10:40AM EST | 2023-03-31 | 433.70 | 401.00 | 406.80 | 0.00 | - | 1 | 2 | 28.54% |
| NDX230421P10900000 | 2022-11-29 11:11AM EST | 2023-04-21 | 508.70 | 446.70 | 452.50 | 0.00 | - | 2 | 29 | 28.04% |
| NDX230519P10900000 | 2022-11-18 2:04PM EST | 2023-05-19 | 569.90 | 512.10 | 518.20 | 0.00 | - | 2 | 5 | 27.87% |
| NDX230616P10900000 | 2022-11-07 12:52PM EST | 2023-06-16 | 879.60 | 609.90 | 615.50 | 0.00 | - | 1 | 30 | 28.93% |
| NDX230915P10900000 | 2022-08-04 12:47PM EST | 2023-09-15 | 580.40 | 764.80 | 788.60 | 0.00 | - | 16 | 18 | 28.41% |
| NDXP230929P10900000 | 2022-10-05 11:18AM EST | 2023-09-29 | 912.80 | 1,068.00 | 1,086.00 | 0.00 | - | 50 | 50 | 35.36% |
| NDX231215P10900000 | 2022-11-07 11:23AM EST | 2023-12-15 | 1,066.40 | 834.60 | 866.00 | 0.00 | - | - | 12 | 26.48% |
| NDX241220P10900000 | 2022-06-21 1:50PM EST | 2024-12-20 | 1,250.04 | 1,020.90 | 1,080.10 | 0.00 | - | - | 1 | 22.22% |
© 2022 Yahoo. All rights reserved.
