NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:11025.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221202C11025000 | 2022-11-23 10:12AM EST | 2022-12-02 | 817.98 | 581.90 | 601.80 | 0.00 | - | 1 | 1 | 40.01% |
| NDXP221209C11025000 | 2022-11-15 12:28PM EST | 2022-12-09 | 1,034.00 | 619.90 | 637.50 | 0.00 | - | 1 | 1 | 32.64% |
| NDX221216C11025000 | 2022-11-04 9:01AM EST | 2022-12-16 | 359.00 | 686.30 | 701.70 | 0.00 | - | 1 | 37 | 34.10% |
| NDXP221230C11025000 | 2022-11-09 3:39PM EST | 2022-12-30 | 431.93 | 766.70 | 779.90 | 0.00 | - | 2 | 6 | 32.66% |
| NDX230120C11025000 | 2022-11-28 3:57PM EST | 2023-01-20 | 877.24 | 876.40 | 888.60 | -267.02 | -23.34% | 1 | 3 | 32.47% |
| NDX230217C11025000 | 2022-10-13 11:15AM EST | 2023-02-17 | 836.86 | 1,240.80 | 1,265.80 | 0.00 | - | - | 1 | 44.91% |
| NDX230421C11025000 | 2022-10-31 10:21AM EST | 2023-04-21 | 1,249.90 | 1,262.90 | 1,274.80 | 0.00 | - | - | 1 | 34.09% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221128P11025000 | 2022-11-17 9:54AM EST | 2022-11-28 | 41.85 | 0.00 | 0.30 | 0.00 | - | 1 | 2 | 36.38% |
| NDXP221130P11025000 | 2022-11-28 3:45PM EST | 2022-11-30 | 3.27 | 1.90 | 3.90 | -0.47 | -12.57% | 12 | 20 | 29.78% |
| NDXP221201P11025000 | 2022-11-28 9:39AM EST | 2022-12-01 | 5.55 | 4.20 | 7.30 | -50.20 | -90.04% | 1 | 2 | 29.04% |
| NDXP221202P11025000 | 2022-11-25 9:31AM EST | 2022-12-02 | 12.43 | 11.60 | 14.00 | 0.00 | - | 8 | 13 | 30.01% |
| NDXP221205P11025000 | 2022-11-25 9:49AM EST | 2022-12-05 | 17.60 | 17.20 | 19.90 | 0.00 | - | 11 | 11 | 25.94% |
| NDXP221207P11025000 | 2022-11-23 9:39AM EST | 2022-12-07 | 33.10 | 27.40 | 30.90 | 0.00 | - | 1 | 1 | 26.29% |
| NDXP221208P11025000 | 2022-11-23 10:25AM EST | 2022-12-08 | 30.95 | 32.40 | 37.40 | 0.00 | - | 1 | 0 | 26.60% |
| NDXP221209P11025000 | 2022-11-11 3:53PM EST | 2022-12-09 | 99.50 | 39.70 | 42.80 | 0.00 | - | 1 | 2 | 26.62% |
| NDXP221212P11025000 | 2022-11-28 9:41AM EST | 2022-12-12 | 37.20 | 47.10 | 50.60 | -71.30 | -65.71% | 2 | 1 | 25.22% |
| NDXP221214P11025000 | 2022-11-23 10:25AM EST | 2022-12-14 | 67.40 | 87.60 | 92.40 | 0.00 | - | - | 1 | 29.94% |
| NDXP221215P11025000 | 2022-11-28 9:39AM EST | 2022-12-15 | 72.39 | 93.40 | 100.90 | -12.34 | -14.56% | 1 | 1 | 30.22% |
| NDX221216P11025000 | 2022-11-22 3:54PM EST | 2022-12-16 | 94.65 | 97.40 | 102.40 | 0.00 | - | 2 | 450 | 29.61% |
| NDXP221221P11025000 | 2022-11-23 12:16PM EST | 2022-12-21 | 104.10 | 120.80 | 126.50 | 0.00 | - | - | 1 | 29.02% |
| NDXP221223P11025000 | 2022-11-14 3:54PM EST | 2022-12-23 | 183.35 | 130.60 | 137.40 | 0.00 | - | 1 | 1 | 29.00% |
| NDXP221230P11025000 | 2022-11-25 11:42AM EST | 2022-12-30 | 124.10 | 154.40 | 160.20 | 0.00 | - | 5 | 5 | 27.78% |
| NDXP230106P11025000 | 2022-11-15 10:02AM EST | 2023-01-06 | 170.58 | 183.30 | 189.20 | 0.00 | - | 1 | 1 | 27.52% |
| NDX230120P11025000 | 2022-11-28 3:57PM EST | 2023-01-20 | 242.50 | 237.20 | 242.10 | +19.30 | +8.65% | 3 | 3 | 27.17% |
| NDX230217P11025000 | 2022-11-18 12:54PM EST | 2023-02-17 | 398.72 | 346.20 | 352.70 | 0.00 | - | 2 | 1 | 27.72% |
| NDX230317P11025000 | 2022-11-18 12:42PM EST | 2023-03-17 | 471.70 | 430.80 | 437.60 | 0.00 | - | 2 | 6 | 27.60% |
| NDX230421P11025000 | 2022-11-18 3:13PM EST | 2023-04-21 | 536.84 | 514.30 | 521.20 | 0.00 | - | 1 | 1 | 27.13% |
| NDX230519P11025000 | 2022-11-18 2:00PM EST | 2023-05-19 | 613.60 | 579.40 | 586.70 | 0.00 | - | 2 | 1 | 27.04% |
© 2022 Yahoo. All rights reserved.
