NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:11400.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208C11400000 | 2022-12-08 10:48AM EST | 2022-12-08 | 229.76 | 227.00 | 247.30 | +110.18 | +92.14% | 1 | 2 | 31.69% |
| NDXP221209C11400000 | 2022-12-08 10:54AM EST | 2022-12-09 | 250.45 | 238.90 | 256.50 | +87.50 | +53.70% | 4 | 9 | 27.47% |
| NDXP221212C11400000 | 2022-12-08 12:22PM EST | 2022-12-12 | 244.25 | 255.00 | 272.50 | +46.66 | +23.61% | 13 | 26 | 21.84% |
| NDXP221213C11400000 | 2022-11-29 12:10PM EST | 2022-12-13 | 314.20 | 320.60 | 340.20 | 0.00 | - | - | 10 | 33.84% |
| NDXP221214C11400000 | 2022-11-30 11:05AM EST | 2022-12-14 | 345.10 | 355.80 | 372.20 | 0.00 | - | - | 34 | 36.86% |
| NDXP221215C11400000 | 2022-12-07 11:20AM EST | 2022-12-15 | 307.90 | 367.10 | 384.50 | 0.00 | - | 1 | 1 | 36.44% |
| NDX221216C11400000 | 2022-12-07 11:42AM EST | 2022-12-16 | 299.17 | 371.40 | 387.30 | 0.00 | - | 15 | 250 | 34.77% |
| NDXP221219C11400000 | 2022-11-29 1:32PM EST | 2022-12-19 | 353.27 | 387.30 | 403.90 | 0.00 | - | - | 1 | 32.24% |
| NDXP221221C11400000 | 2022-12-07 9:53AM EST | 2022-12-21 | 325.20 | 400.60 | 416.10 | 0.00 | - | 1 | 2 | 31.29% |
| NDXP221228C11400000 | 2022-12-07 10:46AM EST | 2022-12-28 | 369.80 | 436.60 | 451.90 | 0.00 | - | 2 | 2 | 28.96% |
| NDXP221230C11400000 | 2022-12-07 10:46AM EST | 2022-12-30 | 388.35 | 457.60 | 472.90 | 0.00 | - | 2 | 24 | 29.57% |
| NDX230120C11400000 | 2022-12-06 11:45AM EST | 2023-01-20 | 590.00 | 592.40 | 605.00 | 0.00 | - | 16 | 47 | 29.90% |
| NDX230217C11400000 | 2022-12-06 10:24AM EST | 2023-02-17 | 750.70 | 746.00 | 756.10 | 0.00 | - | 1 | 8 | 30.90% |
| NDX230317C11400000 | 2022-11-07 12:12PM EST | 2023-03-17 | 572.32 | 783.80 | 792.80 | 0.00 | - | 2 | 40 | 27.76% |
| NDX230421C11400000 | 2022-11-04 10:28AM EST | 2023-04-21 | 655.30 | 1,240.50 | 1,251.60 | 0.00 | - | 1 | 2 | 40.49% |
| NDX230519C11400000 | 2022-10-21 2:54PM EST | 2023-05-19 | 1,147.40 | 1,216.80 | 1,233.80 | 0.00 | - | 15 | 15 | 36.26% |
| NDX230616C11400000 | 2022-05-06 9:02AM EST | 2023-06-16 | 2,321.47 | 2,086.70 | 2,396.00 | 0.00 | - | 1 | 1 | 64.36% |
| NDX230915C11400000 | 2022-10-05 12:11PM EST | 2023-09-15 | 1,575.20 | 976.80 | 990.40 | 0.00 | - | 22 | 7 | 21.47% |
| NDX240621C11400000 | 2022-10-17 2:52PM EST | 2024-06-21 | 1,832.80 | 2,048.30 | 2,109.70 | 0.00 | - | - | 1 | 35.14% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208P11400000 | 2022-12-08 3:05PM EST | 2022-12-08 | 0.24 | 0.00 | 0.10 | -26.26 | -99.09% | 114 | 20 | 14.70% |
| NDXP221209P11400000 | 2022-12-08 3:55PM EST | 2022-12-09 | 12.10 | 11.60 | 15.00 | -42.55 | -77.86% | 12 | 45 | 25.42% |
| NDXP221212P11400000 | 2022-12-08 1:50PM EST | 2022-12-12 | 20.61 | 24.80 | 28.80 | -56.37 | -73.23% | 21 | 22 | 20.21% |
| NDXP221213P11400000 | 2022-12-08 2:23PM EST | 2022-12-13 | 99.68 | 89.00 | 97.70 | -54.37 | -35.29% | 27 | 74 | 32.89% |
| NDXP221214P11400000 | 2022-12-08 9:46AM EST | 2022-12-14 | 146.73 | 123.40 | 131.20 | -60.50 | -29.19% | 10 | 13 | 36.27% |
| NDXP221215P11400000 | 2022-12-07 10:25AM EST | 2022-12-15 | 209.80 | 130.40 | 139.40 | 0.00 | - | 3 | 4 | 35.23% |
| NDX221216P11400000 | 2022-12-08 12:49PM EST | 2022-12-16 | 149.50 | 134.00 | 140.80 | -47.07 | -23.95% | 30 | 191 | 33.43% |
| NDXP221219P11400000 | 2022-12-01 10:00AM EST | 2022-12-19 | 76.80 | 148.40 | 156.00 | 0.00 | - | - | 2 | 30.91% |
| NDXP221222P11400000 | 2022-12-05 1:24PM EST | 2022-12-22 | 120.22 | 164.20 | 172.60 | 0.00 | - | 14 | 7 | 29.55% |
| NDXP221223P11400000 | 2022-12-08 12:15PM EST | 2022-12-23 | 186.07 | 170.10 | 178.30 | -47.13 | -20.21% | 8 | 24 | 29.24% |
| NDXP221227P11400000 | 2022-12-08 12:15PM EST | 2022-12-27 | 193.32 | 178.40 | 186.90 | -42.33 | -17.96% | 8 | 2 | 27.00% |
| NDXP221228P11400000 | 2022-12-06 10:19AM EST | 2022-12-28 | 194.00 | 186.70 | 194.10 | 0.00 | - | 3 | 4 | 27.04% |
| NDXP221229P11400000 | 2022-12-06 1:09PM EST | 2022-12-29 | 227.60 | 189.40 | 197.90 | 0.00 | - | 1 | 2 | 26.77% |
| NDXP221230P11400000 | 2022-12-05 10:02AM EST | 2022-12-30 | 138.10 | 196.40 | 206.70 | 0.00 | - | 9 | 20 | 26.98% |
| NDXP230103P11400000 | 2022-12-01 3:33PM EST | 2023-01-03 | 127.25 | 207.60 | 216.40 | 0.00 | - | - | 1 | 25.71% |
| NDXP230106P11400000 | 2022-12-06 1:19PM EST | 2023-01-06 | 267.05 | 235.60 | 242.70 | 0.00 | - | 4 | 6 | 26.47% |
| NDX230120P11400000 | 2022-12-07 10:26AM EST | 2023-01-20 | 384.60 | 306.80 | 313.70 | 0.00 | - | 1 | 26 | 26.45% |
| NDX230217P11400000 | 2022-12-08 1:30PM EST | 2023-02-17 | 431.00 | 429.60 | 436.60 | +60.09 | +16.20% | 1 | 9 | 26.83% |
| NDX230317P11400000 | 2022-12-02 3:37PM EST | 2023-03-17 | 407.70 | 519.10 | 525.80 | 0.00 | - | 38 | 43 | 26.53% |
| NDXP230331P11400000 | 2022-12-06 1:38PM EST | 2023-03-31 | 595.98 | 561.90 | 568.80 | 0.00 | - | 12 | 8 | 26.55% |
| NDX230421P11400000 | 2022-12-07 11:07AM EST | 2023-04-21 | 643.84 | 609.20 | 615.80 | 0.00 | - | 2 | 4 | 26.10% |
| NDX230616P11400000 | 2022-12-08 12:09PM EST | 2023-06-16 | 743.00 | 730.50 | 738.10 | -168.44 | -18.48% | 32 | 51 | 25.66% |
| NDX230915P11400000 | 2022-11-29 9:53AM EST | 2023-09-15 | 915.70 | 856.90 | 886.20 | 0.00 | - | 1 | 50 | 24.83% |
| NDX231215P11400000 | 2022-11-30 3:59PM EST | 2023-12-15 | 875.65 | 958.00 | 994.70 | 0.00 | - | 3 | 26 | 23.95% |
| NDX240621P11400000 | 2022-11-04 12:53PM EST | 2024-06-21 | 1,501.70 | 994.50 | 1,050.40 | 0.00 | - | 150 | 162 | 20.51% |
| NDX241220P11400000 | 2022-03-14 8:30AM EST | 2024-12-20 | 1,298.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
© 2022 Yahoo. All rights reserved.
