NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:11200.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209C11200000 | 2022-12-05 4:04PM EST | 2022-12-09 | 596.07 | 426.90 | 447.30 | 0.00 | - | 1 | 20 | 35.61% |
| NDX221216C11200000 | 2022-12-02 10:52AM EST | 2022-12-16 | 778.90 | 512.00 | 533.70 | 0.00 | - | 1 | 412 | 36.09% |
| NDXP221221C11200000 | 2022-11-30 2:25PM EST | 2022-12-21 | 793.95 | 538.80 | 559.30 | 0.00 | - | - | 1 | 32.45% |
| NDXP221223C11200000 | 2022-12-08 1:36PM EST | 2022-12-23 | 584.56 | 555.20 | 576.70 | +266.90 | +84.02% | 2 | 1 | 32.52% |
| NDXP221228C11200000 | 2022-12-08 10:40AM EST | 2022-12-28 | 593.80 | 574.60 | 593.60 | -229.23 | -27.85% | 2 | 1 | 30.18% |
| NDXP221230C11200000 | 2022-12-08 10:40AM EST | 2022-12-30 | 612.80 | 595.70 | 613.10 | +43.60 | +7.66% | 2 | 13 | 30.78% |
| NDXP230106C11200000 | 2022-11-29 1:09PM EST | 2023-01-06 | 614.89 | 635.90 | 653.20 | 0.00 | - | - | 1 | 30.38% |
| NDXP230113C11200000 | 2022-12-05 12:12PM EST | 2023-01-13 | 852.15 | 695.10 | 711.40 | 0.00 | - | 1 | 3 | 31.72% |
| NDX230120C11200000 | 2022-12-07 10:42AM EST | 2023-01-20 | 635.00 | 724.70 | 740.40 | 0.00 | - | 14 | 47 | 31.05% |
| NDX230217C11200000 | 2022-10-14 11:23AM EST | 2023-02-17 | 683.58 | 1,118.90 | 1,142.80 | 0.00 | - | - | 2 | 44.92% |
| NDX230317C11200000 | 2022-10-19 11:22AM EST | 2023-03-17 | 950.15 | 1,114.60 | 1,130.50 | 0.00 | - | 50 | 71 | 37.58% |
| NDX230616C11200000 | 2022-10-25 2:22PM EST | 2023-06-16 | 1,544.00 | 1,506.10 | 1,523.20 | 0.00 | - | 10 | 24 | 39.36% |
| NDX230915C11200000 | 2022-10-27 2:51PM EST | 2023-09-15 | 1,456.77 | 1,684.30 | 1,713.00 | 0.00 | - | 10 | 0 | 37.22% |
| NDXP230929C11200000 | 2022-10-03 8:33AM EST | 2023-09-29 | 1,432.40 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208P11200000 | 2022-12-08 1:49PM EST | 2022-12-08 | 0.10 | 0.00 | 0.45 | -3.32 | -97.08% | 47 | 31 | 30.15% |
| NDXP221209P11200000 | 2022-12-08 4:07PM EST | 2022-12-09 | 1.92 | 1.10 | 3.00 | -12.48 | -86.67% | 198 | 67 | 28.03% |
| NDXP221212P11200000 | 2022-12-08 3:23PM EST | 2022-12-12 | 4.90 | 4.80 | 7.30 | -20.50 | -80.71% | 17 | 17 | 21.08% |
| NDXP221213P11200000 | 2022-12-01 12:13PM EST | 2022-12-13 | 31.50 | 40.50 | 46.40 | 0.00 | - | - | 13 | 32.58% |
| NDXP221214P11200000 | 2022-12-08 3:31PM EST | 2022-12-14 | 62.00 | 67.40 | 71.80 | -37.00 | -37.37% | 9 | 31 | 35.90% |
| NDXP221215P11200000 | 2022-12-05 1:03PM EST | 2022-12-15 | 54.90 | 74.70 | 81.20 | 0.00 | - | 2 | 2 | 35.43% |
| NDX221216P11200000 | 2022-12-08 3:57PM EST | 2022-12-16 | 80.20 | 78.60 | 83.80 | -34.25 | -29.93% | 66 | 272 | 33.88% |
| NDXP221219P11200000 | 2022-12-01 3:54PM EST | 2022-12-19 | 47.80 | 91.30 | 96.60 | 0.00 | - | 1 | 5 | 31.32% |
| NDXP221220P11200000 | 2022-11-25 10:06AM EST | 2022-12-20 | 119.50 | 96.50 | 103.10 | 0.00 | - | 1 | 1 | 31.03% |
| NDXP221222P11200000 | 2022-12-06 11:35AM EST | 2022-12-22 | 119.00 | 106.50 | 113.20 | 0.00 | - | 6 | 1 | 30.23% |
| NDXP221223P11200000 | 2022-12-08 1:36PM EST | 2022-12-23 | 112.80 | 112.00 | 119.10 | -10.20 | -8.29% | 4 | 8 | 30.02% |
| NDXP221228P11200000 | 2022-12-08 3:18PM EST | 2022-12-28 | 131.20 | 127.80 | 133.60 | +36.20 | +38.11% | 12 | 7 | 27.79% |
| NDXP221230P11200000 | 2022-12-08 3:23PM EST | 2022-12-30 | 140.25 | 138.00 | 145.30 | -49.95 | -26.26% | 3 | 30 | 27.75% |
| NDXP230103P11200000 | 2022-11-28 2:54PM EST | 2023-01-03 | 214.09 | 147.60 | 154.50 | 0.00 | - | - | 15 | 26.47% |
| NDXP230106P11200000 | 2022-12-08 3:13PM EST | 2023-01-06 | 177.70 | 173.70 | 179.40 | -8.84 | -4.74% | 7 | 16 | 27.29% |
| NDX230120P11200000 | 2022-12-07 10:00AM EST | 2023-01-20 | 311.90 | 241.90 | 247.70 | 0.00 | - | 1 | 18 | 27.31% |
| NDX230217P11200000 | 2022-12-06 2:11PM EST | 2023-02-17 | 397.55 | 360.80 | 367.00 | 0.00 | - | 4 | 36 | 27.64% |
| NDX230317P11200000 | 2022-12-02 3:46PM EST | 2023-03-17 | 349.30 | 449.80 | 456.00 | 0.00 | - | 20 | 34 | 27.36% |
| NDXP230331P11200000 | 2022-11-18 12:47PM EST | 2023-03-31 | 573.61 | 492.30 | 498.70 | 0.00 | - | 2 | 1 | 27.36% |
| NDX230421P11200000 | 2022-11-22 12:58PM EST | 2023-04-21 | 577.70 | 539.40 | 545.60 | 0.00 | - | 1 | 6 | 26.89% |
| NDX230616P11200000 | 2022-12-07 10:17AM EST | 2023-06-16 | 702.00 | 660.10 | 667.50 | 0.00 | - | 3 | 21 | 26.42% |
| NDX230915P11200000 | 2022-11-03 11:30AM EST | 2023-09-15 | 1,171.40 | 680.20 | 700.80 | 0.00 | - | - | 8 | 22.60% |
| NDX231215P11200000 | 2022-11-29 10:38AM EST | 2023-12-15 | 944.60 | 888.40 | 924.50 | 0.00 | - | 43 | 46 | 24.61% |
| NDX240621P11200000 | 2022-11-07 12:27PM EST | 2024-06-21 | 1,332.60 | 1,073.80 | 1,125.40 | 0.00 | - | - | 150 | 23.68% |
© 2022 Yahoo. All rights reserved.
