NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:11200.00
Callsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230421C11200000 | 2023-01-11 2:34PM EDT | 2023-04-21 | 758.25 | 1,342.30 | 1,360.50 | 0.00 | - | 11 | 8 | 0.00% |
| NDX230616C11200000 | 2022-10-25 3:22PM EDT | 2023-06-16 | 1,544.00 | 1,506.10 | 1,523.20 | 0.00 | - | 10 | 24 | 0.00% |
| NDX230915C11200000 | 2022-10-27 3:51PM EDT | 2023-09-15 | 1,456.77 | 1,684.30 | 1,713.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP230929C11200000 | 2022-10-03 9:33AM EDT | 2023-09-29 | 1,432.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX231215C11200000 | 2023-01-20 1:34PM EDT | 2023-12-15 | 1,440.60 | 2,073.80 | 2,100.20 | 0.00 | - | 10 | 95 | 17.35% |
| NDX241220C11200000 | 2023-01-12 2:46PM EDT | 2024-12-20 | 2,105.40 | 2,689.90 | 2,749.70 | 0.00 | - | 30 | 40 | 24.61% |
Putsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230403P11200000 | 2023-03-01 10:30AM EDT | 2023-04-03 | 105.00 | 0.00 | 0.75 | 0.00 | - | - | 1 | 62.04% |
| NDXP230404P11200000 | 2023-03-24 10:08AM EDT | 2023-04-04 | 11.85 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 55.93% |
| NDXP230405P11200000 | 2023-03-29 3:18PM EDT | 2023-04-05 | 1.58 | 0.00 | 1.25 | 0.00 | - | 10 | 19 | 50.44% |
| NDXP230406P11200000 | 2023-03-16 3:21PM EDT | 2023-04-06 | 32.37 | 0.00 | 1.55 | 0.00 | - | 32 | 16 | 50.68% |
| NDXP230410P11200000 | 2023-03-28 12:19PM EDT | 2023-04-10 | 6.65 | 0.30 | 2.15 | 0.00 | - | 5 | 6 | 40.80% |
| NDXP230412P11200000 | 2023-03-31 10:05AM EDT | 2023-04-12 | 3.37 | 1.55 | 3.50 | -1.22 | -26.58% | 10 | 11 | 39.60% |
| NDXP230414P11200000 | 2023-03-28 2:14PM EDT | 2023-04-14 | 17.25 | 2.80 | 4.60 | 0.00 | - | 5 | 10 | 38.05% |
| NDXP230418P11200000 | 2023-03-31 2:11PM EDT | 2023-04-18 | 4.95 | 3.90 | 7.20 | -78.32 | -94.06% | 1 | 1 | 35.81% |
| NDXP230420P11200000 | 2023-03-16 1:59PM EDT | 2023-04-20 | 67.84 | 5.20 | 9.10 | 0.00 | - | - | 4 | 35.24% |
| NDX230421P11200000 | 2023-03-30 11:01AM EDT | 2023-04-21 | 12.16 | 6.50 | 8.60 | 0.00 | - | 1 | 189 | 34.08% |
| NDXP230428P11200000 | 2023-03-29 3:41PM EDT | 2023-04-28 | 27.05 | 14.40 | 17.10 | 0.00 | - | 1 | 2 | 33.19% |
| NDXP230505P11200000 | 2023-03-29 3:41PM EDT | 2023-05-05 | 42.35 | 24.70 | 27.90 | 0.00 | - | 1 | 5 | 32.68% |
| NDX230519P11200000 | 2023-03-31 3:57PM EDT | 2023-05-19 | 46.10 | 45.00 | 47.30 | -15.86 | -25.60% | 31 | 63 | 31.07% |
| NDX230616P11200000 | 2023-03-14 12:04PM EDT | 2023-06-16 | 249.30 | 89.30 | 93.20 | 0.00 | - | 1 | 23 | 29.63% |
| NDX230721P11200000 | 2023-02-14 12:56PM EDT | 2023-07-21 | 325.68 | 266.00 | 274.60 | 0.00 | - | 7 | 6 | 35.62% |
| NDX230818P11200000 | 2023-03-31 3:40PM EDT | 2023-08-18 | 200.78 | 197.30 | 203.60 | -168.12 | -45.57% | 1 | 8 | 28.38% |
| NDX230915P11200000 | 2023-03-28 11:29AM EDT | 2023-09-15 | 352.10 | 240.00 | 245.00 | 0.00 | - | 1 | 13 | 27.79% |
| NDXP230929P11200000 | 2023-03-20 11:36AM EDT | 2023-09-29 | 416.80 | 263.50 | 268.70 | 0.00 | - | - | 20 | 27.70% |
| NDX231215P11200000 | 2023-03-16 11:34AM EDT | 2023-12-15 | 524.40 | 364.70 | 371.90 | 0.00 | - | 34 | 129 | 26.66% |
| NDX240119P11200000 | 2023-02-17 1:41PM EDT | 2024-01-19 | 583.20 | 581.30 | 604.80 | 0.00 | - | 3 | 15 | 31.67% |
| NDX240315P11200000 | 2023-02-17 10:44AM EDT | 2024-03-15 | 630.00 | 630.70 | 670.50 | 0.00 | - | 2 | 2 | 30.66% |
| NDX240621P11200000 | 2023-03-30 11:31AM EDT | 2024-06-21 | 590.00 | 536.30 | 552.40 | 0.00 | - | 2 | 152 | 24.49% |
| NDX241220P11200000 | 2023-01-12 2:46PM EDT | 2024-12-20 | 1,152.80 | 825.20 | 872.50 | 0.00 | - | 30 | 40 | 26.51% |
© 2023 Yahoo. All rights reserved.
