NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:11600.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208C11600000 | 2022-12-08 3:56PM EST | 2022-12-08 | 36.12 | 28.20 | 45.90 | +10.52 | +41.09% | 126 | 77 | 9.20% |
| NDXP221209C11600000 | 2022-12-08 3:46PM EST | 2022-12-09 | 86.37 | 92.60 | 105.50 | +26.52 | +44.31% | 28 | 44 | 24.90% |
| NDXP221212C11600000 | 2022-12-08 3:21PM EST | 2022-12-12 | 118.50 | 116.90 | 127.00 | -76.98 | -39.38% | 12 | 41 | 19.76% |
| NDXP221214C11600000 | 2022-12-08 12:11PM EST | 2022-12-14 | 241.65 | 238.80 | 248.20 | +48.45 | +25.08% | 8 | 18 | 35.67% |
| NDX221216C11600000 | 2022-12-08 3:05PM EST | 2022-12-16 | 245.83 | 251.60 | 262.30 | +54.93 | +28.77% | 80 | 383 | 33.40% |
| NDXP221219C11600000 | 2022-12-08 11:58AM EST | 2022-12-19 | 276.55 | 268.00 | 280.60 | +25.05 | +9.96% | 6 | 22 | 31.11% |
| NDXP221221C11600000 | 2022-12-08 3:35PM EST | 2022-12-21 | 287.18 | 280.70 | 293.00 | -41.02 | -12.50% | 11 | 1 | 30.17% |
| NDXP221222C11600000 | 2022-11-30 3:18PM EST | 2022-12-22 | 540.00 | 289.40 | 302.80 | 0.00 | - | - | 1 | 30.19% |
| NDXP221223C11600000 | 2022-12-08 1:52PM EST | 2022-12-23 | 318.89 | 298.80 | 309.70 | +70.31 | +28.28% | 20 | 7 | 29.94% |
| NDXP221230C11600000 | 2022-12-08 2:41PM EST | 2022-12-30 | 332.70 | 340.00 | 348.30 | +28.10 | +9.23% | 53 | 21 | 28.30% |
| NDXP230104C11600000 | 2022-11-30 1:30PM EST | 2023-01-04 | 416.00 | 355.60 | 367.20 | 0.00 | - | - | 1 | 27.12% |
| NDX230120C11600000 | 2022-12-08 3:27PM EST | 2023-01-20 | 484.20 | 472.70 | 482.30 | +77.10 | +18.94% | 58 | 619 | 28.80% |
| NDX230217C11600000 | 2022-12-08 11:23AM EST | 2023-02-17 | 606.80 | 627.20 | 637.50 | +21.30 | +3.64% | 4 | 51 | 30.06% |
| NDX230317C11600000 | 2022-10-03 10:57AM EST | 2023-03-17 | 761.40 | 680.40 | 687.50 | 0.00 | - | 32 | 21 | 27.57% |
| NDX230616C11600000 | 2022-07-14 12:13PM EST | 2023-06-16 | 1,447.90 | 2,724.60 | 2,833.70 | 0.00 | - | 32 | 110 | 83.57% |
| NDX230915C11600000 | 2022-11-04 12:56PM EST | 2023-09-15 | 893.00 | 1,549.50 | 1,577.30 | 0.00 | - | 15 | 21 | 38.42% |
| NDX231215C11600000 | 2022-11-22 3:15PM EST | 2023-12-15 | 1,658.45 | 1,545.10 | 1,586.50 | 0.00 | - | 2 | 1 | 33.61% |
| NDX240621C11600000 | 2022-12-08 1:57PM EST | 2024-06-21 | 1,938.90 | 1,889.70 | 1,956.40 | -3.42 | -0.18% | 20 | 1 | 33.92% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208P11600000 | 2022-12-08 3:53PM EST | 2022-12-08 | 0.05 | 0.00 | 0.05 | -146.26 | -99.97% | 478 | 16 | 2.63% |
| NDXP221209P11600000 | 2022-12-08 3:32PM EST | 2022-12-09 | 51.00 | 60.30 | 66.30 | -100.82 | -66.41% | 37 | 35 | 24.40% |
| NDXP221212P11600000 | 2022-12-08 3:57PM EST | 2022-12-12 | 81.80 | 80.90 | 86.90 | -102.50 | -55.62% | 47 | 15 | 19.28% |
| NDXP221213P11600000 | 2022-12-08 2:23PM EST | 2022-12-13 | 180.21 | 164.30 | 176.60 | -9.33 | -4.92% | 26 | 12 | 32.78% |
| NDXP221214P11600000 | 2022-12-08 3:23PM EST | 2022-12-14 | 201.89 | 202.10 | 209.60 | -87.61 | -30.26% | 43 | 23 | 35.50% |
| NDXP221215P11600000 | 2022-12-08 3:22PM EST | 2022-12-15 | 210.42 | 207.70 | 219.70 | -88.63 | -29.64% | 49 | 5 | 34.68% |
| NDX221216P11600000 | 2022-12-08 2:34PM EST | 2022-12-16 | 231.80 | 210.40 | 219.00 | -63.70 | -21.56% | 68 | 405 | 32.60% |
| NDXP221220P11600000 | 2022-12-08 12:21PM EST | 2022-12-20 | 254.97 | 231.10 | 242.60 | +122.33 | +92.23% | 4 | 2 | 29.83% |
| NDXP221221P11600000 | 2022-12-01 12:51PM EST | 2022-12-21 | 138.67 | 237.30 | 247.40 | 0.00 | - | - | 2 | 29.28% |
| NDXP221222P11600000 | 2022-12-08 2:02PM EST | 2022-12-22 | 253.45 | 240.90 | 251.80 | -4.35 | -1.69% | 2 | 5 | 28.75% |
| NDXP221223P11600000 | 2022-12-08 2:02PM EST | 2022-12-23 | 259.65 | 247.10 | 257.30 | -76.70 | -22.80% | 4 | 11 | 28.41% |
| NDXP221227P11600000 | 2022-12-08 3:32PM EST | 2022-12-27 | 248.15 | 255.00 | 265.80 | -79.65 | -24.30% | 4 | 5 | 26.20% |
| NDXP221229P11600000 | 2022-11-30 1:30PM EST | 2022-12-29 | 369.30 | 265.50 | 276.20 | 0.00 | - | - | 2 | 25.89% |
| NDXP221230P11600000 | 2022-12-08 2:43PM EST | 2022-12-30 | 289.70 | 275.20 | 283.20 | -65.20 | -18.37% | 5 | 51 | 25.93% |
| NDXP230106P11600000 | 2022-12-05 9:30AM EST | 2023-01-06 | 215.55 | 312.70 | 321.70 | 0.00 | - | 1 | 3 | 25.60% |
| NDX230120P11600000 | 2022-12-08 4:14PM EST | 2023-01-20 | 387.30 | 384.20 | 391.40 | -67.70 | -14.88% | 63 | 137 | 25.48% |
| NDX230217P11600000 | 2022-12-08 11:23AM EST | 2023-02-17 | 539.18 | 507.90 | 515.80 | +91.58 | +20.46% | 4 | 6 | 25.98% |
| NDX230317P11600000 | 2022-12-08 12:23PM EST | 2023-03-17 | 611.42 | 596.60 | 604.00 | +140.79 | +29.92% | 2 | 31 | 25.69% |
| NDXP230331P11600000 | 2022-11-28 10:25AM EST | 2023-03-31 | 654.67 | 639.10 | 646.50 | 0.00 | - | 4 | 20 | 25.70% |
| NDX230421P11600000 | 2022-11-07 9:52AM EST | 2023-04-21 | 1,158.10 | 715.00 | 722.70 | 0.00 | - | 1 | 3 | 26.33% |
| NDX230519P11600000 | 2022-11-18 2:00PM EST | 2023-05-19 | 824.86 | 753.80 | 760.90 | 0.00 | - | 4 | 2 | 25.20% |
| NDX230616P11600000 | 2022-12-07 11:32AM EST | 2023-06-16 | 876.40 | 806.60 | 814.50 | 0.00 | - | 18 | 134 | 24.89% |
| NDX230915P11600000 | 2022-11-03 11:02AM EST | 2023-09-15 | 1,387.80 | 807.00 | 828.20 | 0.00 | - | 1 | 7 | 20.83% |
| NDXP230929P11600000 | 2022-11-21 12:14PM EST | 2023-09-29 | 1,037.40 | 954.10 | 973.00 | 0.00 | - | 3 | 0 | 23.81% |
| NDX231215P11600000 | 2022-11-29 3:51PM EST | 2023-12-15 | 1,114.70 | 1,031.80 | 1,069.10 | 0.00 | - | 3 | 0 | 23.28% |
| NDX240621P11600000 | 2022-12-08 1:57PM EST | 2024-06-21 | 1,198.50 | 1,169.10 | 1,228.60 | -33.77 | -2.74% | 20 | 2 | 21.77% |
| NDX241220P11600000 | 2022-06-21 10:58AM EST | 2024-12-20 | 1,493.98 | 1,246.90 | 1,310.50 | 0.00 | - | 1 | 2 | 20.17% |
© 2022 Yahoo. All rights reserved.
