NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:53PM EST. Market open.
Strike:11250.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221128C11250000 | 2022-11-08 10:25AM EST | 2022-11-28 | 221.20 | 430.00 | 451.10 | 0.00 | - | - | 1 | 61.74% |
| NDXP221129C11250000 | 2022-11-18 11:20AM EST | 2022-11-29 | 488.95 | 433.40 | 456.60 | 0.00 | - | 9 | 17 | 51.74% |
| NDXP221130C11250000 | 2022-11-16 2:50PM EST | 2022-11-30 | 553.00 | 436.70 | 454.90 | 0.00 | - | 1 | 2 | 41.59% |
| NDXP221202C11250000 | 2022-11-22 9:30AM EST | 2022-12-02 | 419.80 | 460.30 | 474.70 | 0.00 | - | 50 | 33 | 37.72% |
| NDXP221206C11250000 | 2022-11-22 9:41AM EST | 2022-12-06 | 388.30 | 480.20 | 496.10 | 0.00 | - | - | 1 | 32.12% |
| NDXP221209C11250000 | 2022-11-21 3:45PM EST | 2022-12-09 | 467.21 | 510.20 | 523.40 | 0.00 | - | 50 | 50 | 31.95% |
| NDX221216C11250000 | 2022-11-23 10:00AM EST | 2022-12-16 | 686.40 | 585.40 | 599.80 | 0.00 | - | 1 | 95 | 33.88% |
| NDXP221223C11250000 | 2022-11-21 3:45PM EST | 2022-12-23 | 589.20 | 632.00 | 647.50 | 0.00 | - | 9 | 17 | 33.27% |
| NDXP221230C11250000 | 2022-11-07 11:14AM EST | 2022-12-30 | 342.55 | 669.60 | 679.00 | 0.00 | - | 1 | 3 | 32.01% |
| NDX230120C11250000 | 2022-11-09 10:44AM EST | 2023-01-20 | 459.41 | 784.90 | 795.60 | 0.00 | - | 2 | 3 | 32.04% |
| NDX230217C11250000 | 2022-11-17 9:56AM EST | 2023-02-17 | 917.50 | 923.90 | 934.10 | 0.00 | - | 1 | 6 | 32.64% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221128P11250000 | 2022-11-28 11:02AM EST | 2022-11-28 | 0.10 | 0.00 | 0.10 | -0.56 | -84.85% | 16 | 24 | 24.51% |
| NDXP221129P11250000 | 2022-11-28 12:04PM EST | 2022-11-29 | 1.35 | 0.35 | 1.75 | -13.70 | -91.03% | 18 | 2 | 24.51% |
| NDXP221130P11250000 | 2022-11-28 9:39AM EST | 2022-11-30 | 9.45 | 6.90 | 8.50 | -10.75 | -53.22% | 2 | 8 | 26.99% |
| NDXP221201P11250000 | 2022-11-25 12:59PM EST | 2022-12-01 | 15.30 | 12.40 | 14.70 | 0.00 | - | 1 | 3 | 26.76% |
| NDXP221202P11250000 | 2022-11-25 11:31AM EST | 2022-12-02 | 25.19 | 24.90 | 26.90 | 0.00 | - | 3 | 10 | 28.54% |
| NDXP221205P11250000 | 2022-11-28 9:52AM EST | 2022-12-05 | 32.65 | 32.50 | 35.10 | +0.60 | +1.87% | 3 | 2 | 24.65% |
| NDXP221207P11250000 | 2022-11-16 10:28AM EST | 2022-12-07 | 132.60 | 45.40 | 48.20 | 0.00 | - | - | 1 | 24.74% |
| NDXP221208P11250000 | 2022-11-28 11:16AM EST | 2022-12-08 | 57.55 | 52.50 | 56.20 | -63.82 | -52.58% | 1 | 25 | 25.05% |
| NDXP221209P11250000 | 2022-11-23 11:49AM EST | 2022-12-09 | 66.82 | 61.00 | 63.50 | 0.00 | - | 22 | 53 | 25.21% |
| NDXP221214P11250000 | 2022-11-23 10:52AM EST | 2022-12-14 | 104.20 | 117.60 | 121.90 | 0.00 | - | - | 1 | 28.66% |
| NDXP221215P11250000 | 2022-11-23 10:52AM EST | 2022-12-15 | 110.75 | 120.50 | 130.40 | 0.00 | - | - | 1 | 28.84% |
| NDX221216P11250000 | 2022-11-23 1:50PM EST | 2022-12-16 | 123.75 | 127.20 | 130.00 | 0.00 | - | 6 | 128 | 28.03% |
| NDXP221223P11250000 | 2022-11-25 12:46PM EST | 2022-12-23 | 147.00 | 161.00 | 168.90 | 0.00 | - | 4 | 4 | 27.63% |
| NDXP221230P11250000 | 2022-11-23 11:38AM EST | 2022-12-30 | 172.04 | 186.20 | 190.60 | 0.00 | - | 1 | 5 | 26.30% |
| NDXP230106P11250000 | 2022-11-25 11:28AM EST | 2023-01-06 | 202.55 | 219.40 | 226.30 | 0.00 | - | 1 | 1 | 26.48% |
| NDX230120P11250000 | 2022-11-17 1:01PM EST | 2023-01-20 | 330.88 | 276.40 | 281.20 | 0.00 | - | 1 | 11 | 26.16% |
| NDX230217P11250000 | 2022-11-01 8:34AM EST | 2023-02-17 | 565.04 | 387.70 | 392.20 | 0.00 | - | 2 | 21 | 26.64% |
| NDX230317P11250000 | 2022-11-18 12:48PM EST | 2023-03-17 | 550.47 | 473.70 | 479.50 | 0.00 | - | 3 | 4 | 26.62% |
| NDXP230331P11250000 | 2022-11-18 12:48PM EST | 2023-03-31 | 590.15 | 515.60 | 522.90 | 0.00 | - | 2 | 1 | 26.75% |
| NDX230421P11250000 | 2022-11-18 1:01PM EST | 2023-04-21 | 634.40 | 559.30 | 566.00 | 0.00 | - | 2 | 1 | 26.28% |
| NDX230616P11250000 | 2022-08-29 9:56AM EST | 2023-06-16 | 719.00 | 991.30 | 1,013.80 | 0.00 | - | - | 16 | 35.81% |
© 2022 Yahoo. All rights reserved.
