NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:11100.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209C11100000 | 2022-11-21 3:45PM EST | 2022-12-09 | 579.25 | 525.60 | 546.10 | 0.00 | - | 50 | 54 | 40.75% |
| NDXP221212C11100000 | 2022-11-25 9:44AM EST | 2022-12-12 | 729.75 | 522.40 | 555.70 | 0.00 | - | 1 | 1 | 30.80% |
| NDXP221215C11100000 | 2022-11-25 9:44AM EST | 2022-12-15 | 773.75 | 584.70 | 610.90 | 0.00 | - | 1 | 1 | 38.40% |
| NDX221216C11100000 | 2022-11-16 10:45AM EST | 2022-12-16 | 807.80 | 590.00 | 613.40 | 0.00 | - | 10 | 404 | 36.70% |
| NDXP221221C11100000 | 2022-11-30 2:28PM EST | 2022-12-21 | 891.78 | 615.00 | 637.70 | 0.00 | - | - | 2 | 33.11% |
| NDXP221228C11100000 | 2022-12-06 1:27PM EST | 2022-12-28 | 606.50 | 649.60 | 670.50 | 0.00 | - | 72 | 37 | 30.84% |
| NDXP221230C11100000 | 2022-12-08 1:52PM EST | 2022-12-30 | 699.12 | 671.30 | 688.00 | +75.12 | +12.04% | 2 | 37 | 31.34% |
| NDXP230106C11100000 | 2022-12-05 10:27AM EST | 2023-01-06 | 935.45 | 708.60 | 727.50 | 0.00 | - | 1 | 1 | 31.01% |
| NDX230120C11100000 | 2022-12-08 11:48AM EST | 2023-01-20 | 811.08 | 795.10 | 811.60 | -177.66 | -17.97% | 1 | 9 | 31.60% |
| NDX230217C11100000 | 2022-10-13 10:34AM EST | 2023-02-17 | 770.03 | 1,187.80 | 1,212.30 | 0.00 | - | - | 3 | 45.68% |
| NDX230317C11100000 | 2022-10-18 12:04PM EST | 2023-03-17 | 992.60 | 1,187.80 | 1,199.40 | 0.00 | - | - | 1 | 38.20% |
| NDX230616C11100000 | 2022-10-10 9:08AM EST | 2023-06-16 | 1,198.00 | 0.00 | 0.00 | 0.00 | - | 60 | 60 | 0.00% |
| NDX230721C11100000 | 2022-10-18 2:32PM EST | 2023-07-21 | 1,355.40 | 1,608.60 | 1,628.80 | 0.00 | - | - | 1 | 37.77% |
| NDX230915C11100000 | 2022-11-08 10:31AM EST | 2023-09-15 | 1,345.00 | 1,631.70 | 1,655.70 | 0.00 | - | 15 | 29 | 34.50% |
| NDXP230929C11100000 | 2022-10-19 12:40PM EST | 2023-09-29 | 1,472.37 | 1,767.00 | 1,799.80 | 0.00 | - | 20 | 22 | 37.29% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208P11100000 | 2022-12-08 3:29PM EST | 2022-12-08 | 0.05 | 0.00 | 0.35 | -1.30 | -96.30% | 58 | 49 | 35.30% |
| NDXP221209P11100000 | 2022-12-08 10:32AM EST | 2022-12-09 | 1.62 | 0.10 | 2.00 | -7.58 | -82.39% | 25 | 58 | 31.29% |
| NDXP221212P11100000 | 2022-12-08 12:42PM EST | 2022-12-12 | 4.09 | 1.75 | 4.20 | -10.06 | -71.10% | 4 | 22 | 22.39% |
| NDXP221213P11100000 | 2022-12-08 2:09PM EST | 2022-12-13 | 33.60 | 26.20 | 30.40 | -17.40 | -34.12% | 5 | 3 | 32.53% |
| NDXP221214P11100000 | 2022-12-06 2:31PM EST | 2022-12-14 | 89.35 | 47.40 | 51.90 | 0.00 | - | 7 | 9 | 35.97% |
| NDXP221215P11100000 | 2022-12-07 3:32PM EST | 2022-12-15 | 93.75 | 54.40 | 60.00 | 0.00 | - | 3 | 3 | 35.50% |
| NDX221216P11100000 | 2022-12-07 2:28PM EST | 2022-12-16 | 97.95 | 58.20 | 62.70 | 0.00 | - | 3 | 268 | 34.03% |
| NDXP221219P11100000 | 2022-12-02 2:14PM EST | 2022-12-19 | 43.20 | 69.70 | 74.40 | 0.00 | - | 1 | 3 | 31.53% |
| NDXP221220P11100000 | 2022-12-07 9:40AM EST | 2022-12-20 | 104.00 | 74.60 | 80.40 | 0.00 | - | 2 | 3 | 31.27% |
| NDXP221221P11100000 | 2022-11-30 3:56PM EST | 2022-12-21 | 58.24 | 80.40 | 85.10 | 0.00 | - | - | 1 | 30.86% |
| NDXP221223P11100000 | 2022-12-06 3:03PM EST | 2022-12-23 | 123.30 | 89.40 | 95.80 | 0.00 | - | 4 | 4 | 30.37% |
| NDXP221227P11100000 | 2022-11-30 3:38PM EST | 2022-12-27 | 78.50 | 97.10 | 103.10 | 0.00 | - | - | 2 | 28.06% |
| NDXP221230P11100000 | 2022-12-08 1:49PM EST | 2022-12-30 | 111.00 | 113.90 | 119.80 | +16.25 | +17.15% | 12 | 27 | 28.04% |
| NDXP230106P11100000 | 2022-12-08 10:26AM EST | 2023-01-06 | 152.20 | 147.90 | 153.00 | +52.30 | +52.35% | 5 | 4 | 27.67% |
| NDXP230113P11100000 | 2022-12-05 12:07PM EST | 2023-01-13 | 146.75 | 193.60 | 199.10 | 0.00 | - | 2 | 3 | 28.65% |
| NDX230120P11100000 | 2022-12-08 10:51AM EST | 2023-01-20 | 221.45 | 213.60 | 219.00 | +59.75 | +36.95% | 2 | 23 | 27.71% |
| NDX230217P11100000 | 2022-12-08 2:35PM EST | 2023-02-17 | 347.20 | 329.80 | 335.70 | +63.27 | +22.28% | 1 | 10 | 28.04% |
| NDX230317P11100000 | 2022-12-01 11:06AM EST | 2023-03-17 | 333.45 | 418.00 | 424.00 | 0.00 | - | 4 | 93 | 27.76% |
| NDXP230331P11100000 | 2022-11-18 12:45PM EST | 2023-03-31 | 538.64 | 460.20 | 466.40 | 0.00 | - | 2 | 1 | 27.76% |
| NDX230421P11100000 | 2022-12-07 11:07AM EST | 2023-04-21 | 536.37 | 506.90 | 513.00 | 0.00 | - | 2 | 3 | 27.28% |
| NDX230519P11100000 | 2022-11-18 1:05PM EST | 2023-05-19 | 644.00 | 573.70 | 580.10 | 0.00 | - | 2 | 51 | 27.14% |
| NDX230616P11100000 | 2022-08-09 2:12PM EST | 2023-06-16 | 574.83 | 666.70 | 688.20 | 0.00 | - | 8 | 2 | 28.48% |
| NDX230721P11100000 | 2022-10-18 2:31PM EST | 2023-07-21 | 1,016.30 | 718.50 | 732.40 | 0.00 | - | - | 0 | 27.46% |
| NDX230818P11100000 | 2022-09-15 9:28AM EST | 2023-08-18 | 813.00 | 1,207.60 | 1,231.40 | 0.00 | - | - | 2 | 39.44% |
| NDX230915P11100000 | 2022-09-14 11:33AM EST | 2023-09-15 | 804.82 | 1,232.00 | 1,250.10 | 0.00 | - | 3 | 18 | 37.91% |
| NDX231215P11100000 | 2022-11-18 1:09PM EST | 2023-12-15 | 916.13 | 855.10 | 890.80 | 0.00 | - | 3 | 11 | 24.93% |
| NDX241220P11100000 | 2022-11-14 3:54PM EST | 2024-12-20 | 1,173.60 | 1,120.30 | 1,195.30 | 0.00 | - | 5 | 43 | 22.48% |
© 2022 Yahoo. All rights reserved.
