NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:11125.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221130C11125000 | 2022-11-08 11:38AM EST | 2022-11-30 | 359.04 | 471.50 | 490.00 | 0.00 | - | - | 12 | 40.13% |
| NDXP221202C11125000 | 2022-11-15 1:11PM EST | 2022-12-02 | 877.70 | 490.50 | 509.30 | 0.00 | - | 4 | 5 | 37.23% |
| NDX221216C11125000 | 2022-11-10 9:44AM EST | 2022-12-16 | 520.35 | 608.40 | 623.30 | 0.00 | - | 1 | 9 | 33.24% |
| NDXP221223C11125000 | 2022-11-09 1:02PM EST | 2022-12-23 | 394.60 | 652.50 | 668.30 | 0.00 | - | 1 | 1 | 32.64% |
| NDXP221230C11125000 | 2022-11-09 3:25PM EST | 2022-12-30 | 388.58 | 692.00 | 704.60 | 0.00 | - | 2 | 1 | 31.91% |
| NDX230120C11125000 | 2022-11-17 1:16PM EST | 2023-01-20 | 970.85 | 804.80 | 817.20 | 0.00 | - | 1 | 4 | 31.89% |
| NDX230217C11125000 | 2022-10-13 9:00AM EST | 2023-02-17 | 603.90 | 1,170.40 | 1,194.80 | 0.00 | - | - | 1 | 44.11% |
| NDX230317C11125000 | 2022-10-07 1:21PM EST | 2023-03-17 | 976.49 | 695.10 | 709.20 | 0.00 | - | 2 | 2 | 17.68% |
| NDX230421C11125000 | 2022-09-29 1:18PM EST | 2023-04-21 | 1,109.90 | 1,294.00 | 1,321.00 | 0.00 | - | - | 0 | 37.69% |
| NDX230519C11125000 | 2022-11-04 10:16AM EST | 2023-05-19 | 882.00 | 1,292.70 | 1,304.70 | 0.00 | - | 2 | 2 | 33.97% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221129P11125000 | 2022-11-28 10:31AM EST | 2022-11-29 | 0.88 | 0.00 | 1.90 | -0.32 | -26.67% | 1 | 4 | 27.38% |
| NDXP221130P11125000 | 2022-11-22 1:10PM EST | 2022-11-30 | 17.70 | 4.20 | 6.60 | 0.00 | - | 1 | 2 | 27.99% |
| NDXP221202P11125000 | 2022-11-25 9:30AM EST | 2022-12-02 | 16.45 | 19.10 | 22.00 | 0.00 | - | 10 | 10 | 29.16% |
| NDXP221205P11125000 | 2022-11-16 12:31PM EST | 2022-12-05 | 84.50 | 26.50 | 29.70 | 0.00 | - | - | 2 | 25.25% |
| NDXP221209P11125000 | 2022-11-21 3:01PM EST | 2022-12-09 | 104.80 | 53.70 | 57.40 | 0.00 | - | 3 | 0 | 26.01% |
| NDXP221212P11125000 | 2022-11-21 10:44AM EST | 2022-12-12 | 52.00 | 62.40 | 66.30 | -69.80 | -57.31% | 1 | 3 | 24.65% |
| NDXP221215P11125000 | 2022-11-23 12:21PM EST | 2022-12-15 | 96.83 | 114.50 | 122.80 | 0.00 | - | - | 1 | 29.72% |
| NDX221216P11125000 | 2022-11-23 10:02AM EST | 2022-12-16 | 97.50 | 118.20 | 124.30 | 0.00 | - | 1 | 9 | 29.10% |
| NDXP221221P11125000 | 2022-11-23 12:32PM EST | 2022-12-21 | 122.60 | 143.60 | 149.80 | 0.00 | - | - | 2 | 28.50% |
| NDXP221230P11125000 | 2022-11-25 9:45AM EST | 2022-12-30 | 149.40 | 178.60 | 184.80 | 0.00 | - | 1 | 3 | 27.26% |
| NDX230120P11125000 | 2022-11-18 2:09PM EST | 2023-01-20 | 310.31 | 264.40 | 270.80 | 0.00 | - | 1 | 2 | 26.77% |
| NDX230217P11125000 | 2022-11-18 12:51PM EST | 2023-02-17 | 425.70 | 376.20 | 383.10 | 0.00 | - | 2 | 3 | 27.30% |
| NDX230317P11125000 | 2022-11-18 12:44PM EST | 2023-03-17 | 507.25 | 461.80 | 468.80 | 0.00 | - | 3 | 6 | 27.18% |
| NDXP230331P11125000 | 2022-11-18 12:46PM EST | 2023-03-31 | 546.65 | 502.30 | 509.50 | 0.00 | - | 2 | 1 | 27.20% |
| NDX230421P11125000 | 2022-11-18 1:04PM EST | 2023-04-21 | 588.25 | 546.20 | 553.20 | 0.00 | - | 2 | 1 | 26.74% |
| NDX230616P11125000 | 2022-11-07 12:52PM EST | 2023-06-16 | 979.70 | 664.30 | 673.40 | 0.00 | - | 1 | 2 | 26.40% |
© 2022 Yahoo. All rights reserved.
