NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:07PM EST. Market open.
Strike:11450.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221128C11450000 | 2022-11-23 2:09PM EST | 2022-11-28 | 392.10 | 212.50 | 229.20 | 0.00 | - | 1 | 11 | 39.29% |
| NDXP221129C11450000 | 2022-11-23 9:45AM EST | 2022-11-29 | 360.00 | 219.40 | 242.00 | 0.00 | - | 1 | 2 | 32.89% |
| NDXP221130C11450000 | 2022-11-28 11:32AM EST | 2022-11-30 | 256.30 | 253.50 | 268.00 | -152.79 | -37.35% | 1 | 1 | 34.48% |
| NDXP221202C11450000 | 2022-11-02 2:41PM EST | 2022-12-02 | 197.65 | 284.00 | 298.10 | 0.00 | - | 1 | 1 | 33.05% |
| NDXP221207C11450000 | 2022-11-22 10:59AM EST | 2022-12-07 | 338.38 | 311.20 | 324.50 | 0.00 | - | - | 19 | 27.16% |
| NDXP221209C11450000 | 2022-11-22 1:55PM EST | 2022-12-09 | 386.85 | 341.90 | 354.10 | 0.00 | - | 36 | 28 | 28.58% |
| NDX221216C11450000 | 2022-11-23 11:55AM EST | 2022-12-16 | 517.80 | 427.90 | 434.50 | 0.00 | - | 1 | 24 | 30.69% |
| NDXP221230C11450000 | 2022-11-03 12:15PM EST | 2022-12-30 | 263.32 | 516.20 | 524.10 | 0.00 | - | - | 6 | 29.92% |
| NDX230120C11450000 | 2022-11-17 10:02AM EST | 2023-01-20 | 653.90 | 639.20 | 646.90 | 0.00 | - | 1 | 18 | 30.43% |
| NDX230217C11450000 | 2022-10-18 2:29PM EST | 2023-02-17 | 704.23 | 861.50 | 871.30 | 0.00 | - | 2 | 4 | 35.07% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221128P11450000 | 2022-11-28 12:02PM EST | 2022-11-28 | 0.45 | 0.00 | 0.70 | -1.66 | -78.67% | 138 | 46 | 16.29% |
| NDXP221129P11450000 | 2022-11-28 11:58AM EST | 2022-11-29 | 5.40 | 5.80 | 7.80 | -9.65 | -64.12% | 4 | 2 | 18.75% |
| NDXP221130P11450000 | 2022-11-28 12:05PM EST | 2022-11-30 | 27.75 | 33.50 | 36.10 | -3.05 | -9.90% | 1 | 0 | 26.06% |
| NDXP221201P11450000 | 2022-11-25 10:16AM EST | 2022-12-01 | 34.88 | 45.10 | 46.00 | 0.00 | - | 1 | 1 | 25.20% |
| NDXP221202P11450000 | 2022-11-02 2:41PM EST | 2022-12-02 | 642.83 | 64.70 | 67.20 | 0.00 | - | 1 | 1 | 27.27% |
| NDXP221207P11450000 | 2022-11-22 3:56PM EST | 2022-12-07 | 113.50 | 92.70 | 96.00 | 0.00 | - | - | 4 | 23.56% |
| NDXP221208P11450000 | 2022-11-15 10:19AM EST | 2022-12-08 | 130.50 | 103.60 | 108.30 | 0.00 | - | 1 | 1 | 24.15% |
| NDXP221209P11450000 | 2022-11-23 11:18AM EST | 2022-12-09 | 94.10 | 111.50 | 115.40 | 0.00 | - | 1 | 2 | 24.05% |
| NDXP221214P11450000 | 2022-11-25 11:32AM EST | 2022-12-14 | 158.17 | 178.40 | 182.50 | 0.00 | - | 2 | 2 | 27.37% |
| NDX221216P11450000 | 2022-11-23 9:44AM EST | 2022-12-16 | 184.95 | 191.80 | 194.80 | 0.00 | - | 11 | 29 | 27.11% |
| NDXP221223P11450000 | 2022-11-23 11:22AM EST | 2022-12-23 | 191.55 | 226.60 | 233.00 | 0.00 | - | 1 | 1 | 26.40% |
| NDXP221230P11450000 | 2022-11-25 9:57AM EST | 2022-12-30 | 226.50 | 255.20 | 260.80 | 0.00 | - | 1 | 10 | 25.50% |
| NDX230120P11450000 | 2022-11-22 3:40PM EST | 2023-01-20 | 351.18 | 347.80 | 355.10 | 0.00 | - | 1 | 202 | 25.37% |
| NDX230317P11450000 | 2022-11-18 2:37PM EST | 2023-03-17 | 620.63 | 552.60 | 558.20 | 0.00 | - | 36 | 16 | 25.91% |
| NDXP230331P11450000 | 2022-11-22 9:37AM EST | 2023-03-31 | 661.15 | 594.00 | 599.30 | 0.00 | - | - | 4 | 25.95% |
| NDX230616P11450000 | 2022-11-16 10:46AM EST | 2023-06-16 | 792.10 | 758.00 | 767.30 | 0.00 | - | 1 | 4 | 25.35% |
© 2022 Yahoo. All rights reserved.
