NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:26PM EST
Strike:11550.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221128C11550000 | 2022-11-28 3:58PM EST | 2022-11-28 | 38.20 | 31.20 | 51.20 | -188.95 | -83.18% | 8 | 34 | 11.77% |
| NDXP221129C11550000 | 2022-11-28 3:58PM EST | 2022-11-29 | 79.50 | 80.80 | 89.30 | -177.75 | -69.10% | 2 | 5 | 20.13% |
| NDXP221130C11550000 | 2022-11-28 10:50AM EST | 2022-11-30 | 188.95 | 125.40 | 132.70 | -60.54 | -24.27% | 5 | 9 | 26.96% |
| NDXP221201C11550000 | 2022-11-22 12:56PM EST | 2022-12-01 | 210.02 | 145.10 | 152.20 | 0.00 | - | - | 4 | 27.42% |
| NDXP221202C11550000 | 2022-11-23 3:57PM EST | 2022-12-02 | 348.10 | 172.20 | 178.50 | 0.00 | - | 5 | 4 | 29.42% |
| NDXP221209C11550000 | 2022-11-21 3:13PM EST | 2022-12-09 | 282.00 | 232.50 | 240.00 | 0.00 | - | 2 | 5 | 26.36% |
| NDXP221212C11550000 | 2022-11-28 10:14AM EST | 2022-12-12 | 340.80 | 247.10 | 253.80 | +33.90 | +11.05% | 1 | 2 | 25.06% |
| NDX221216C11550000 | 2022-11-22 3:04PM EST | 2022-12-16 | 410.01 | 325.60 | 332.30 | 0.00 | - | 7 | 285 | 29.73% |
| NDXP221223C11550000 | 2022-11-10 2:00PM EST | 2022-12-23 | 438.56 | 373.40 | 382.40 | 0.00 | - | - | 2 | 29.49% |
| NDXP221230C11550000 | 2022-11-22 2:05PM EST | 2022-12-30 | 485.80 | 412.10 | 422.20 | 0.00 | - | 2 | 9 | 29.05% |
| NDXP230106C11550000 | 2022-11-14 3:01PM EST | 2023-01-06 | 697.45 | 451.80 | 461.80 | 0.00 | - | 6 | 6 | 28.98% |
| NDX230120C11550000 | 2022-11-21 3:24PM EST | 2023-01-20 | 557.30 | 531.80 | 541.10 | 0.00 | - | 2 | 7 | 29.42% |
| NDX230217C11550000 | 2022-10-13 8:55AM EST | 2023-02-17 | 429.66 | 896.60 | 910.40 | 0.00 | - | 1 | 0 | 40.81% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221128P11550000 | 2022-11-28 3:58PM EST | 2022-11-28 | 0.31 | 0.00 | 0.40 | -5.91 | -95.02% | 546 | 21 | 3.66% |
| NDXP221129P11550000 | 2022-11-28 10:45AM EST | 2022-11-29 | 24.00 | 32.50 | 36.80 | 0.00 | - | 17 | 10 | 15.68% |
| NDXP221130P11550000 | 2022-11-28 3:14PM EST | 2022-11-30 | 96.97 | 76.80 | 81.90 | +49.44 | +104.02% | 6 | 40 | 23.81% |
| NDXP221201P11550000 | 2022-11-25 10:46AM EST | 2022-12-01 | 53.00 | 92.60 | 98.10 | 0.00 | - | 2 | 41 | 24.01% |
| NDXP221202P11550000 | 2022-11-28 2:09PM EST | 2022-12-02 | 128.55 | 119.40 | 124.20 | +57.50 | +80.93% | 9 | 29 | 26.34% |
| NDXP221205P11550000 | 2022-11-23 9:45AM EST | 2022-12-05 | 100.00 | 131.80 | 138.00 | 0.00 | - | 1 | 11 | 22.86% |
| NDXP221207P11550000 | 2022-11-25 10:09AM EST | 2022-12-07 | 103.55 | 150.30 | 157.40 | 0.00 | - | 1 | 1 | 22.99% |
| NDXP221209P11550000 | 2022-11-17 11:27AM EST | 2022-12-09 | 274.00 | 171.00 | 177.00 | 0.00 | - | - | 1 | 23.34% |
| NDXP221214P11550000 | 2022-11-23 9:44AM EST | 2022-12-14 | 208.07 | 245.70 | 252.90 | 0.00 | - | - | 1 | 27.25% |
| NDX221216P11550000 | 2022-11-22 3:04PM EST | 2022-12-16 | 244.99 | 256.30 | 260.70 | 0.00 | - | 1 | 63 | 26.52% |
| NDXP221223P11550000 | 2022-11-28 2:08PM EST | 2022-12-23 | 301.80 | 296.60 | 303.80 | +65.10 | +27.50% | 2 | 2 | 26.18% |
| NDXP221230P11550000 | 2022-11-25 12:04PM EST | 2022-12-30 | 257.13 | 321.30 | 327.30 | 0.00 | - | 1 | 4 | 24.93% |
| NDXP230106P11550000 | 2022-11-14 3:03PM EST | 2023-01-06 | 355.24 | 352.20 | 361.20 | 0.00 | - | 6 | 6 | 24.87% |
| NDX230120P11550000 | 2022-11-22 2:01PM EST | 2023-01-20 | 404.55 | 413.00 | 419.10 | 0.00 | - | 1 | 47 | 24.67% |
| NDX230217P11550000 | 2022-11-18 12:56PM EST | 2023-02-17 | 587.28 | 530.10 | 535.70 | 0.00 | - | 6 | 4 | 25.36% |
| NDX230317P11550000 | 2022-11-23 9:42AM EST | 2023-03-17 | 564.40 | 615.20 | 622.40 | 0.00 | - | 7 | 50 | 25.33% |
| NDXP230331P11550000 | 2022-11-18 1:16PM EST | 2023-03-31 | 702.73 | 657.70 | 663.60 | 0.00 | - | 8 | 4 | 25.39% |
| NDX230519P11550000 | 2022-11-18 2:04PM EST | 2023-05-19 | 798.50 | 766.70 | 774.90 | 0.00 | - | 4 | 2 | 25.02% |
| NDX230616P11550000 | 2022-11-21 3:25PM EST | 2023-06-16 | 862.90 | 819.10 | 828.20 | 0.00 | - | 2 | 2 | 24.77% |
© 2022 Yahoo. All rights reserved.
