NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:11500.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208C11500000 | 2022-12-08 11:04AM EST | 2022-12-08 | 133.26 | 127.90 | 146.30 | +73.46 | +122.84% | 27 | 17 | 20.81% |
| NDXP221209C11500000 | 2022-12-08 10:26AM EST | 2022-12-09 | 175.90 | 157.40 | 174.50 | +76.40 | +76.78% | 9 | 16 | 26.18% |
| NDXP221212C11500000 | 2022-12-08 11:58AM EST | 2022-12-12 | 186.20 | 179.40 | 194.70 | +69.25 | +59.21% | 6 | 279 | 20.90% |
| NDXP221213C11500000 | 2022-12-07 3:28PM EST | 2022-12-13 | 191.00 | 257.40 | 274.50 | 0.00 | - | 8 | 16 | 33.50% |
| NDXP221214C11500000 | 2022-12-08 9:51AM EST | 2022-12-14 | 249.35 | 294.10 | 309.10 | +15.30 | +6.54% | 30 | 34 | 36.61% |
| NDXP221215C11500000 | 2022-12-07 10:10AM EST | 2022-12-15 | 242.00 | 304.90 | 321.20 | 0.00 | - | 2 | 2 | 36.06% |
| NDX221216C11500000 | 2022-12-08 3:24PM EST | 2022-12-16 | 324.65 | 308.80 | 323.20 | +75.75 | +30.43% | 277 | 1,753 | 34.28% |
| NDXP221219C11500000 | 2022-12-06 2:41PM EST | 2022-12-19 | 281.16 | 325.10 | 339.60 | 0.00 | - | 6 | 18 | 31.69% |
| NDXP221221C11500000 | 2022-12-07 9:47AM EST | 2022-12-21 | 283.35 | 337.80 | 351.90 | 0.00 | - | 2 | 5 | 30.73% |
| NDXP221223C11500000 | 2022-12-08 11:36AM EST | 2022-12-23 | 355.80 | 353.70 | 369.20 | +8.95 | +2.58% | 13 | 62 | 30.57% |
| NDXP221227C11500000 | 2022-11-28 3:59PM EST | 2022-12-27 | 415.31 | 363.70 | 378.80 | 0.00 | - | - | 2 | 28.25% |
| NDXP221228C11500000 | 2022-12-08 10:56AM EST | 2022-12-28 | 393.58 | 374.10 | 387.70 | +79.60 | +25.35% | 22 | 3 | 28.38% |
| NDXP221230C11500000 | 2022-12-08 10:56AM EST | 2022-12-30 | 413.13 | 396.60 | 409.30 | +37.53 | +9.99% | 22 | 27 | 29.01% |
| NDX230120C11500000 | 2022-12-08 1:55PM EST | 2023-01-20 | 544.65 | 530.90 | 543.20 | +78.05 | +16.73% | 1 | 106 | 29.42% |
| NDX230217C11500000 | 2022-12-08 1:55PM EST | 2023-02-17 | 699.90 | 685.20 | 696.40 | +97.10 | +16.11% | 1 | 22 | 30.52% |
| NDX230317C11500000 | 2022-12-08 10:28AM EST | 2023-03-17 | 822.00 | 809.10 | 817.90 | +85.50 | +11.61% | 250 | 915 | 30.96% |
| NDX230421C11500000 | 2022-11-29 2:05PM EST | 2023-04-21 | 917.35 | 948.40 | 957.60 | 0.00 | - | - | 0 | 31.65% |
| NDX230519C11500000 | 2022-10-26 12:06PM EST | 2023-05-19 | 1,165.70 | 1,150.90 | 1,172.70 | 0.00 | - | - | 0 | 35.83% |
| NDX230616C11500000 | 2022-10-26 1:48PM EST | 2023-06-16 | 1,208.30 | 1,246.70 | 1,265.30 | 0.00 | - | 15 | 0 | 35.89% |
| NDX230915C11500000 | 2022-11-03 9:23AM EST | 2023-09-15 | 1,005.60 | 1,612.10 | 1,639.50 | 0.00 | - | 16 | 16 | 38.88% |
| NDX231215C11500000 | 2022-04-28 2:40PM EST | 2023-12-15 | 3,220.30 | 2,461.00 | 2,661.00 | 0.00 | - | 6 | 5 | 54.06% |
| NDX240621C11500000 | 2022-11-21 1:46PM EST | 2024-06-21 | 2,028.22 | 1,945.50 | 2,012.40 | 0.00 | - | 1 | 2 | 34.17% |
| NDX241220C11500000 | 2022-09-23 9:51AM EST | 2024-12-20 | 2,146.40 | 2,154.30 | 2,229.20 | 0.00 | - | 1 | 1 | 33.07% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208P11500000 | 2022-12-08 3:58PM EST | 2022-12-08 | 0.05 | 0.00 | 0.10 | -71.03 | -99.93% | 475 | 116 | 8.99% |
| NDXP221209P11500000 | 2022-12-08 3:31PM EST | 2022-12-09 | 21.88 | 28.80 | 32.80 | -77.52 | -77.99% | 81 | 54 | 24.68% |
| NDXP221212P11500000 | 2022-12-08 2:31PM EST | 2022-12-12 | 62.54 | 48.10 | 53.50 | -59.31 | -48.67% | 45 | 282 | 20.12% |
| NDXP221213P11500000 | 2022-12-08 2:08PM EST | 2022-12-13 | 149.20 | 123.40 | 133.80 | -46.55 | -23.78% | 4 | 45 | 32.94% |
| NDXP221214P11500000 | 2022-12-08 2:31PM EST | 2022-12-14 | 182.10 | 160.20 | 168.50 | -46.38 | -20.30% | 80 | 60 | 36.11% |
| NDXP221215P11500000 | 2022-12-07 10:09AM EST | 2022-12-15 | 240.10 | 166.40 | 176.80 | 0.00 | - | 7 | 9 | 35.03% |
| NDX221216P11500000 | 2022-12-08 3:21PM EST | 2022-12-16 | 174.75 | 169.50 | 176.90 | -66.55 | -27.58% | 274 | 1,512 | 33.04% |
| NDXP221219P11500000 | 2022-12-08 1:16PM EST | 2022-12-19 | 198.60 | 184.40 | 193.20 | -17.70 | -8.18% | 1 | 6 | 30.61% |
| NDXP221220P11500000 | 2022-12-08 1:16PM EST | 2022-12-20 | 205.60 | 189.90 | 200.00 | -48.93 | -19.22% | 1 | 5 | 30.21% |
| NDXP221222P11500000 | 2022-12-01 3:34PM EST | 2022-12-22 | 110.37 | 200.00 | 209.50 | 0.00 | - | - | 4 | 29.16% |
| NDXP221223P11500000 | 2022-12-07 2:10PM EST | 2022-12-23 | 284.95 | 205.60 | 215.50 | 0.00 | - | 20 | 11 | 28.87% |
| NDXP221229P11500000 | 2022-12-01 10:00AM EST | 2022-12-29 | 136.13 | 225.10 | 234.60 | 0.00 | - | - | 1 | 26.34% |
| NDXP221230P11500000 | 2022-12-08 1:26PM EST | 2022-12-30 | 244.10 | 234.60 | 241.10 | -66.00 | -21.28% | 17 | 25 | 26.33% |
| NDXP230103P11500000 | 2022-12-05 3:10PM EST | 2023-01-03 | 208.00 | 243.60 | 253.60 | 0.00 | - | 6 | 6 | 25.31% |
| NDXP230106P11500000 | 2022-12-08 10:26AM EST | 2023-01-06 | 276.00 | 272.10 | 280.10 | +50.60 | +22.45% | 5 | 3 | 26.05% |
| NDXP230113P11500000 | 2022-12-02 3:38PM EST | 2023-01-13 | 211.20 | 323.00 | 331.00 | 0.00 | - | 1 | 1 | 26.96% |
| NDX230120P11500000 | 2022-12-08 3:21PM EST | 2023-01-20 | 346.50 | 343.90 | 351.20 | -68.76 | -16.56% | 6 | 196 | 26.00% |
| NDX230217P11500000 | 2022-12-07 12:14PM EST | 2023-02-17 | 544.30 | 467.70 | 475.00 | 0.00 | - | 2 | 137 | 26.41% |
| NDX230317P11500000 | 2022-12-08 3:38PM EST | 2023-03-17 | 554.50 | 556.80 | 563.80 | -62.10 | -10.07% | 275 | 797 | 26.11% |
| NDXP230331P11500000 | 2022-12-06 12:50PM EST | 2023-03-31 | 615.30 | 599.50 | 606.70 | 0.00 | - | 2 | 4 | 26.13% |
| NDX230421P11500000 | 2022-12-05 1:24PM EST | 2023-04-21 | 575.85 | 646.70 | 653.50 | 0.00 | - | 1 | 12 | 25.69% |
| NDX230519P11500000 | 2022-11-21 1:41PM EST | 2023-05-19 | 779.50 | 714.80 | 721.60 | 0.00 | - | 1 | 71 | 25.60% |
| NDX230616P11500000 | 2022-12-07 3:19PM EST | 2023-06-16 | 836.30 | 767.80 | 775.60 | 0.00 | - | 16 | 229 | 25.28% |
| NDX230721P11500000 | 2022-11-18 1:30PM EST | 2023-07-21 | 875.54 | 819.40 | 829.80 | 0.00 | - | 4 | 2 | 24.75% |
| NDX230915P11500000 | 2022-11-28 12:49PM EST | 2023-09-15 | 910.50 | 892.80 | 923.10 | 0.00 | - | 5 | 42 | 24.47% |
| NDXP230929P11500000 | 2022-11-21 12:14PM EST | 2023-09-29 | 998.20 | 916.20 | 934.90 | 0.00 | - | 3 | 0 | 24.17% |
| NDX231215P11500000 | 2022-11-30 3:59PM EST | 2023-12-15 | 908.65 | 994.30 | 1,031.40 | 0.00 | - | 3 | 26 | 23.62% |
| NDX240621P11500000 | 2022-11-21 1:46PM EST | 2024-06-21 | 1,195.37 | 1,132.50 | 1,191.50 | 0.00 | - | 1 | 51 | 22.07% |
| NDX241220P11500000 | 2022-09-22 9:16AM EST | 2024-12-20 | 1,380.01 | 1,420.20 | 1,492.30 | 0.00 | - | 1 | 5 | 23.81% |
© 2022 Yahoo. All rights reserved.
