NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:11575.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221205C11575000 | 2022-12-01 9:54AM EST | 2022-12-05 | 538.08 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP221206C11575000 | 2022-11-16 9:46AM EST | 2022-12-06 | 403.70 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP221207C11575000 | 2022-12-01 9:54AM EST | 2022-12-07 | 548.48 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP221209C11575000 | 2022-11-30 10:54AM EST | 2022-12-09 | 171.50 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| NDX221216C11575000 | 2022-11-30 1:06PM EST | 2022-12-16 | 281.05 | 0.00 | 0.00 | 0.00 | - | 2 | 46 | 0.00% |
| NDXP221223C11575000 | 2022-11-29 11:51AM EST | 2022-12-23 | 301.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP221230C11575000 | 2022-11-28 3:56PM EST | 2022-12-30 | 396.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP230106C11575000 | 2022-11-17 10:15AM EST | 2023-01-06 | 530.85 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NDX230120C11575000 | 2022-11-30 10:21AM EST | 2023-01-20 | 475.50 | 0.00 | 0.00 | 0.00 | - | 20 | 42 | 0.00% |
| NDX230217C11575000 | 2022-10-12 2:29PM EST | 2023-02-17 | 543.64 | 881.00 | 895.00 | 0.00 | - | - | 2 | 29.15% |
| NDX230519C11575000 | 2022-09-22 9:00AM EST | 2023-05-19 | 1,220.70 | 1,031.30 | 1,059.30 | 0.00 | - | - | 1 | 25.12% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221202P11575000 | 2022-12-01 3:23PM EST | 2022-12-02 | 2.60 | 0.00 | 0.00 | 0.00 | - | 49 | 39 | 12.50% |
| NDXP221205P11575000 | 2022-12-01 12:13PM EST | 2022-12-05 | 16.32 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 6.25% |
| NDXP221207P11575000 | 2022-12-01 9:54AM EST | 2022-12-07 | 19.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NDXP221209P11575000 | 2022-11-16 9:58AM EST | 2022-12-09 | 233.40 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NDX221216P11575000 | 2022-11-22 3:09PM EST | 2022-12-16 | 253.90 | 0.00 | 0.00 | 0.00 | - | 2 | 49 | 3.13% |
| NDXP221223P11575000 | 2022-11-30 9:42AM EST | 2022-12-23 | 331.60 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NDXP221230P11575000 | 2022-10-26 9:43AM EST | 2022-12-30 | 572.40 | 263.00 | 273.20 | 0.00 | - | 1 | 0 | 35.43% |
| NDXP230106P11575000 | 2022-11-14 3:03PM EST | 2023-01-06 | 363.90 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 3.13% |
| NDX230120P11575000 | 2022-12-01 2:10PM EST | 2023-01-20 | 256.88 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 1.56% |
| NDX230217P11575000 | 2022-11-30 10:01AM EST | 2023-02-17 | 576.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| NDX230317P11575000 | 2022-12-01 2:09PM EST | 2023-03-17 | 462.84 | 0.00 | 0.00 | 0.00 | - | 8 | 75 | 1.56% |
| NDX230519P11575000 | 2022-11-18 1:26PM EST | 2023-05-19 | 812.18 | 0.00 | 0.00 | 0.00 | - | 12 | 6 | 0.78% |
| NDX230616P11575000 | 2022-11-21 3:25PM EST | 2023-06-16 | 873.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.78% |
© 2022 Yahoo. All rights reserved.
