NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:11300.00
Callsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230324C11300000 | 2023-03-22 10:01AM EDT | 2023-03-24 | 1,459.26 | 1,399.90 | 1,424.10 | 0.00 | - | 1 | 8 | 0.00% |
| NDXP230331C11300000 | 2023-03-20 1:09PM EDT | 2023-03-31 | 1,255.45 | 1,416.60 | 1,437.20 | 0.00 | - | 1 | 106 | 39.62% |
| NDX230421C11300000 | 2023-03-20 1:09PM EDT | 2023-04-21 | 1,338.75 | 1,488.90 | 1,505.90 | 0.00 | - | 1 | 35 | 36.06% |
| NDX230519C11300000 | 2022-10-21 2:08PM EDT | 2023-05-19 | 1,166.60 | 1,278.20 | 1,295.80 | 0.00 | - | 3 | 3 | 0.00% |
| NDX230721C11300000 | 2022-12-19 4:23PM EDT | 2023-07-21 | 955.10 | 971.90 | 985.10 | 0.00 | - | - | 2 | 0.00% |
| NDX230915C11300000 | 2023-03-13 9:44AM EDT | 2023-09-15 | 1,283.20 | 1,991.70 | 2,009.30 | 0.00 | - | 4 | 19 | 34.78% |
| NDX231215C11300000 | 2023-01-09 11:37AM EDT | 2023-12-15 | 1,344.90 | 2,192.30 | 2,213.20 | 0.00 | - | 1 | 3 | 33.81% |
| NDX240621C11300000 | 2022-12-21 12:07PM EDT | 2024-06-21 | 1,766.92 | 1,747.20 | 1,904.20 | 0.00 | - | - | 1 | 19.37% |
Putsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230323P11300000 | 2023-03-23 11:59AM EDT | 2023-03-23 | 0.05 | 0.05 | 0.35 | -0.50 | -90.91% | 2 | 5 | 76.47% |
| NDXP230324P11300000 | 2023-03-23 9:52AM EDT | 2023-03-24 | 0.33 | 0.00 | 0.75 | -0.95 | -74.22% | 1 | 20 | 57.28% |
| NDXP230328P11300000 | 2023-03-23 9:52AM EDT | 2023-03-28 | 1.25 | 1.10 | 2.65 | -48.62 | -97.49% | 1 | 2 | 41.21% |
| NDXP230329P11300000 | 2023-03-14 2:15PM EDT | 2023-03-29 | 57.29 | 1.95 | 3.80 | 0.00 | - | 1 | 2 | 40.09% |
| NDXP230330P11300000 | 2023-03-15 4:01PM EDT | 2023-03-30 | 53.30 | 3.60 | 5.70 | 0.00 | - | 3 | 0 | 39.84% |
| NDXP230331P11300000 | 2023-03-23 2:34PM EDT | 2023-03-31 | 9.70 | 6.10 | 8.50 | +0.60 | +6.59% | 2 | 58 | 40.07% |
| NDXP230403P11300000 | 2023-03-17 1:16PM EDT | 2023-04-03 | 35.57 | 8.20 | 10.90 | 0.00 | - | 2 | 1 | 36.24% |
| NDXP230406P11300000 | 2023-03-21 3:45PM EDT | 2023-04-06 | 17.77 | 14.50 | 17.70 | 0.00 | - | 1 | 1 | 35.54% |
| NDXP230412P11300000 | 2023-03-14 10:50AM EDT | 2023-04-12 | 83.43 | 26.50 | 30.20 | 0.00 | - | - | 1 | 33.71% |
| NDXP230414P11300000 | 2023-03-22 9:51AM EDT | 2023-04-14 | 29.50 | 32.30 | 35.90 | 0.00 | - | 1 | 4 | 33.56% |
| NDXP230418P11300000 | 2023-03-14 1:30PM EDT | 2023-04-18 | 114.19 | 38.60 | 43.00 | 0.00 | - | - | 2 | 32.39% |
| NDX230421P11300000 | 2023-03-22 12:02PM EDT | 2023-04-21 | 38.66 | 46.80 | 50.40 | 0.00 | - | 41 | 132 | 32.03% |
| NDXP230428P11300000 | 2023-03-23 12:10PM EDT | 2023-04-28 | 49.25 | 67.40 | 71.40 | -8.65 | -14.94% | 7 | 9 | 31.80% |
| NDXP230505P11300000 | 2023-03-09 1:57PM EDT | 2023-05-05 | 151.50 | 90.70 | 95.50 | 0.00 | - | - | 3 | 31.89% |
| NDX230519P11300000 | 2023-03-23 1:11PM EDT | 2023-05-19 | 108.50 | 125.80 | 128.70 | -51.30 | -32.10% | 3 | 103 | 30.72% |
| NDX230616P11300000 | 2023-03-17 3:35PM EDT | 2023-06-16 | 257.30 | 194.10 | 197.70 | 0.00 | - | 53 | 86 | 29.68% |
| NDX230721P11300000 | 2023-02-16 10:30AM EDT | 2023-07-21 | 327.50 | 324.30 | 335.40 | 0.00 | - | - | 1 | 31.59% |
| NDX230818P11300000 | 2023-03-09 3:30PM EDT | 2023-08-18 | 408.55 | 322.90 | 332.30 | 0.00 | - | - | 1 | 28.34% |
| NDX230915P11300000 | 2023-03-23 3:43PM EDT | 2023-09-15 | 380.50 | 370.50 | 380.80 | -56.33 | -12.90% | 41 | 5 | 27.80% |
| NDXP230929P11300000 | 2023-03-08 4:47PM EDT | 2023-09-29 | 426.40 | 396.20 | 406.90 | 0.00 | - | - | 2 | 27.67% |
| NDX231215P11300000 | 2023-01-30 11:56AM EDT | 2023-12-15 | 633.37 | 628.20 | 640.40 | 0.00 | - | 15 | 36 | 29.94% |
| NDX240119P11300000 | 2023-03-06 1:04PM EDT | 2024-01-19 | 521.19 | 535.80 | 557.60 | 0.00 | - | 4 | 6 | 26.01% |
| NDX241220P11300000 | 2023-01-24 2:56PM EDT | 2024-12-20 | 965.29 | 854.00 | 892.50 | 0.00 | - | 5 | 18 | 23.79% |
© 2023 Yahoo. All rights reserved.
