NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:11000.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209C11000000 | 2022-10-13 8:31AM EST | 2022-12-09 | 364.80 | 922.90 | 950.90 | 0.00 | - | - | 2 | 168.14% |
| NDXP221212C11000000 | 2022-12-06 12:03PM EST | 2022-12-12 | 625.98 | 626.00 | 653.10 | 0.00 | - | 1 | 3 | 33.82% |
| NDX221216C11000000 | 2022-12-05 10:16AM EST | 2022-12-16 | 930.00 | 672.40 | 697.60 | 0.00 | - | 6 | 227 | 37.47% |
| NDXP221219C11000000 | 2022-12-01 2:21PM EST | 2022-12-19 | 1,088.90 | 684.00 | 710.00 | 0.00 | - | - | 1 | 34.77% |
| NDXP221223C11000000 | 2022-12-06 12:43PM EST | 2022-12-23 | 687.47 | 710.70 | 736.30 | 0.00 | - | 1 | 2 | 34.07% |
| NDXP221230C11000000 | 2022-12-07 10:39AM EST | 2022-12-30 | 630.35 | 745.60 | 770.50 | 0.00 | - | 2 | 42 | 32.39% |
| NDXP230106C11000000 | 2022-11-17 9:37AM EST | 2023-01-06 | 866.00 | 784.50 | 804.90 | 0.00 | - | 1 | 0 | 31.66% |
| NDX230120C11000000 | 2022-12-06 9:30AM EST | 2023-01-20 | 1,006.97 | 868.70 | 886.20 | 0.00 | - | 2 | 43 | 32.21% |
| NDX230217C11000000 | 2022-11-16 12:35PM EST | 2023-02-17 | 1,218.90 | 1,011.20 | 1,026.20 | 0.00 | - | 1 | 9 | 32.89% |
| NDX230317C11000000 | 2022-11-09 1:04PM EST | 2023-03-17 | 804.20 | 1,130.40 | 1,143.30 | 0.00 | - | 25 | 29 | 33.20% |
| NDXP230331C11000000 | 2022-11-09 1:04PM EST | 2023-03-31 | 856.80 | 1,192.30 | 1,204.40 | 0.00 | - | 25 | 25 | 33.65% |
| NDX230616C11000000 | 2022-06-28 9:22AM EST | 2023-06-16 | 1,987.70 | 2,285.30 | 2,463.50 | 0.00 | - | 16 | 16 | 63.00% |
| NDX230915C11000000 | 2022-12-06 3:50PM EST | 2023-09-15 | 1,658.86 | 1,695.60 | 1,725.80 | 0.00 | - | 276 | 661 | 35.00% |
| NDXP230929C11000000 | 2022-11-02 10:36AM EST | 2023-09-29 | 1,565.15 | 1,930.70 | 1,955.10 | 0.00 | - | 1 | 3 | 39.96% |
| NDX231215C11000000 | 2022-11-30 3:37PM EST | 2023-12-15 | 2,200.00 | 1,904.30 | 1,946.80 | 0.00 | - | 1 | 19 | 35.41% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208P11000000 | 2022-12-08 9:56AM EST | 2022-12-08 | 0.23 | 0.00 | 0.45 | -0.57 | -71.25% | 21 | 148 | 42.43% |
| NDXP221209P11000000 | 2022-12-08 12:05PM EST | 2022-12-09 | 0.73 | 0.00 | 1.60 | -3.02 | -80.53% | 16 | 41 | 35.19% |
| NDXP221212P11000000 | 2022-12-08 9:45AM EST | 2022-12-12 | 7.10 | 0.35 | 2.75 | -1.00 | -12.35% | 2 | 19 | 24.13% |
| NDXP221213P11000000 | 2022-12-06 1:37PM EST | 2022-12-13 | 35.40 | 16.20 | 20.10 | 0.00 | - | 1 | 4 | 32.89% |
| NDXP221214P11000000 | 2022-12-07 10:32AM EST | 2022-12-14 | 66.50 | 32.60 | 36.20 | 0.00 | - | 2 | 21 | 35.92% |
| NDXP221215P11000000 | 2022-12-06 2:59PM EST | 2022-12-15 | 71.00 | 38.60 | 43.50 | 0.00 | - | 13 | 13 | 35.60% |
| NDX221216P11000000 | 2022-12-08 11:55AM EST | 2022-12-16 | 46.95 | 42.30 | 46.10 | -25.10 | -34.84% | 7 | 731 | 34.21% |
| NDXP221219P11000000 | 2022-11-28 1:07PM EST | 2022-12-19 | 96.73 | 52.40 | 56.40 | 0.00 | - | - | 2 | 31.73% |
| NDXP221220P11000000 | 2022-11-30 3:16PM EST | 2022-12-20 | 53.12 | 56.70 | 61.90 | 0.00 | - | 1 | 1 | 31.51% |
| NDXP221222P11000000 | 2022-12-07 11:04AM EST | 2022-12-22 | 94.15 | 65.90 | 70.90 | 0.00 | - | 2 | 8 | 30.85% |
| NDXP221223P11000000 | 2022-12-08 3:55PM EST | 2022-12-23 | 74.53 | 70.70 | 76.30 | -25.52 | -25.51% | 6 | 17 | 30.71% |
| NDXP221227P11000000 | 2022-12-05 4:13PM EST | 2022-12-27 | 61.92 | 77.50 | 83.00 | 0.00 | - | 1 | 2 | 28.39% |
| NDXP221229P11000000 | 2022-11-30 2:31PM EST | 2022-12-29 | 84.07 | 87.10 | 92.60 | 0.00 | - | - | 1 | 28.29% |
| NDXP221230P11000000 | 2022-12-07 3:58PM EST | 2022-12-30 | 130.50 | 93.50 | 99.30 | 0.00 | - | 10 | 86 | 28.49% |
| NDXP230103P11000000 | 2022-12-02 1:24PM EST | 2023-01-03 | 72.50 | 101.90 | 107.50 | 0.00 | - | 5 | 4 | 27.19% |
| NDXP230106P11000000 | 2022-12-02 4:00PM EST | 2023-01-06 | 74.20 | 125.20 | 129.80 | 0.00 | - | 4 | 4 | 28.05% |
| NDXP230113P11000000 | 2022-12-08 3:44PM EST | 2023-01-13 | 169.00 | 168.60 | 173.70 | -29.30 | -14.78% | 1 | 4 | 29.04% |
| NDX230120P11000000 | 2022-12-08 1:45PM EST | 2023-01-20 | 182.55 | 188.00 | 192.50 | -36.95 | -16.83% | 12 | 109 | 28.07% |
| NDX230217P11000000 | 2022-12-08 2:50PM EST | 2023-02-17 | 308.21 | 300.90 | 306.50 | -48.49 | -13.59% | 7 | 39 | 28.42% |
| NDX230317P11000000 | 2022-12-05 12:48PM EST | 2023-03-17 | 337.05 | 388.20 | 393.80 | 0.00 | - | 84 | 508 | 28.15% |
| NDXP230331P11000000 | 2022-12-08 3:40PM EST | 2023-03-31 | 432.80 | 429.80 | 435.80 | -23.50 | -5.15% | 2 | 36 | 28.15% |
| NDX230421P11000000 | 2022-11-25 12:56PM EST | 2023-04-21 | 456.90 | 476.10 | 482.00 | 0.00 | - | 14 | 24 | 27.67% |
| NDX230519P11000000 | 2022-11-18 1:26PM EST | 2023-05-19 | 604.20 | 542.20 | 548.40 | 0.00 | - | 6 | 6 | 27.51% |
| NDX230616P11000000 | 2022-12-07 10:14AM EST | 2023-06-16 | 635.00 | 595.20 | 602.40 | 0.00 | - | 60 | 277 | 27.15% |
| NDXP230630P11000000 | 2022-11-23 3:21PM EST | 2023-06-30 | 576.90 | 616.90 | 625.70 | 0.00 | - | 2 | 5 | 26.93% |
| NDX230721P11000000 | 2022-11-18 1:30PM EST | 2023-07-21 | 698.56 | 646.70 | 657.00 | 0.00 | - | 2 | 2 | 26.56% |
| NDX230915P11000000 | 2022-10-18 2:31PM EST | 2023-09-15 | 1,031.90 | 770.30 | 786.50 | 0.00 | - | 2 | 47 | 27.17% |
| NDXP230929P11000000 | 2022-11-15 10:15AM EST | 2023-09-29 | 719.70 | 744.30 | 761.90 | 0.00 | - | 40 | 41 | 25.90% |
| NDX231215P11000000 | 2022-11-23 10:52AM EST | 2023-12-15 | 802.90 | 822.60 | 858.00 | 0.00 | - | 100 | 1,018 | 25.25% |
| NDX240621P11000000 | 2022-08-31 9:29AM EST | 2024-06-21 | 984.70 | 1,213.00 | 1,273.00 | 0.00 | - | - | 100 | 28.21% |
| NDX241220P11000000 | 2022-11-18 12:41PM EST | 2024-12-20 | 1,179.90 | 1,087.20 | 1,161.50 | 0.00 | - | 2 | 361 | 22.74% |
© 2022 Yahoo. All rights reserved.
