NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:11675.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221128C11675000 | 2022-11-28 3:20PM EST | 2022-11-28 | 0.30 | 0.00 | 0.25 | -283.51 | -99.89% | 38 | 2 | 6.75% |
| NDXP221130C11675000 | 2022-11-28 11:19AM EST | 2022-11-30 | 106.60 | 62.10 | 68.00 | -129.10 | -54.77% | 1 | 6 | 25.19% |
| NDXP221201C11675000 | 2022-11-14 3:47PM EST | 2022-12-01 | 315.74 | 78.40 | 89.10 | 0.00 | - | 6 | 7 | 26.35% |
| NDXP221202C11675000 | 2022-11-28 2:23PM EST | 2022-12-02 | 102.75 | 106.50 | 114.70 | -237.15 | -69.77% | 1 | 1 | 28.43% |
| NDXP221205C11675000 | 2022-11-21 3:46PM EST | 2022-12-05 | 169.07 | 120.20 | 127.60 | 0.00 | - | - | 2 | 24.40% |
| NDXP221214C11675000 | 2022-11-22 3:17PM EST | 2022-12-14 | 320.82 | 242.70 | 252.00 | 0.00 | - | - | 1 | 29.32% |
| NDX221216C11675000 | 2022-11-22 9:38AM EST | 2022-12-16 | 276.60 | 258.40 | 265.50 | 0.00 | - | 1 | 32 | 29.02% |
| NDXP221223C11675000 | 2022-11-23 3:47PM EST | 2022-12-23 | 445.20 | 304.70 | 315.40 | 0.00 | - | 2 | 1 | 28.86% |
| NDXP221230C11675000 | 2022-11-02 8:56AM EST | 2022-12-30 | 376.55 | 344.30 | 351.80 | 0.00 | - | - | 2 | 28.24% |
| NDXP230106C11675000 | 2022-11-22 11:56AM EST | 2023-01-06 | 423.50 | 383.50 | 392.70 | 0.00 | - | - | 2 | 28.32% |
| NDX230120C11675000 | 2022-11-22 11:10AM EST | 2023-01-20 | 510.15 | 462.50 | 470.80 | 0.00 | - | 1 | 2 | 28.77% |
| NDX230217C11675000 | 2022-10-11 8:52AM EST | 2023-02-17 | 514.10 | 0.00 | 0.00 | 0.00 | - | 9 | 11 | 0.39% |
| NDX230616C11675000 | 2022-11-07 12:52PM EST | 2023-06-16 | 728.20 | 1,055.10 | 1,066.60 | 0.00 | - | - | 1 | 32.29% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221128P11675000 | 2022-11-28 3:51PM EST | 2022-11-28 | 96.25 | 70.90 | 90.90 | +74.35 | +339.50% | 32 | 25 | 11.58% |
| NDXP221129P11675000 | 2022-11-28 2:40PM EST | 2022-11-29 | 108.82 | 88.00 | 105.20 | -114.18 | -51.20% | 9 | 3 | 14.53% |
| NDXP221130P11675000 | 2022-11-28 4:03PM EST | 2022-11-30 | 144.92 | 133.00 | 146.40 | +34.22 | +30.91% | 4 | 37 | 22.96% |
| NDXP221201P11675000 | 2022-11-28 11:30AM EST | 2022-12-01 | 112.30 | 147.40 | 163.10 | -114.45 | -50.47% | 2 | 42 | 23.51% |
| NDXP221202P11675000 | 2022-11-28 2:47PM EST | 2022-12-02 | 185.03 | 175.20 | 187.50 | +75.31 | +68.64% | 9 | 3 | 25.70% |
| NDXP221205P11675000 | 2022-11-28 2:47PM EST | 2022-12-05 | 197.08 | 187.70 | 198.60 | -39.42 | -16.67% | 2 | 1 | 21.98% |
| NDXP221206P11675000 | 2022-11-23 9:30AM EST | 2022-12-06 | 180.17 | 196.70 | 211.40 | 0.00 | - | 1 | 0 | 22.52% |
| NDXP221209P11675000 | 2022-11-15 1:43PM EST | 2022-12-09 | 289.80 | 227.30 | 237.10 | 0.00 | - | - | 1 | 22.62% |
| NDXP221212P11675000 | 2022-11-22 3:57PM EST | 2022-12-12 | 221.15 | 238.70 | 249.30 | 0.00 | - | - | 24 | 21.55% |
| NDXP221215P11675000 | 2022-11-22 3:57PM EST | 2022-12-15 | 279.74 | 307.00 | 320.90 | 0.00 | - | - | 24 | 26.70% |
| NDX221216P11675000 | 2022-11-28 3:57PM EST | 2022-12-16 | 321.20 | 312.90 | 319.50 | +67.10 | +26.41% | 2 | 31 | 25.86% |
| NDXP221230P11675000 | 2022-11-25 9:57AM EST | 2022-12-30 | 304.50 | 375.30 | 384.50 | 0.00 | - | 1 | 4 | 24.31% |
| NDX230120P11675000 | 2022-11-21 10:21AM EST | 2023-01-20 | 517.60 | 464.50 | 474.10 | 0.00 | - | 3 | 4 | 24.05% |
| NDX230217P11675000 | 2022-11-18 12:52PM EST | 2023-02-17 | 638.08 | 580.70 | 589.70 | 0.00 | - | 4 | 3 | 24.80% |
| NDX230317P11675000 | 2022-11-18 12:42PM EST | 2023-03-17 | 714.20 | 667.50 | 674.90 | 0.00 | - | 6 | 7 | 24.77% |
| NDX230616P11675000 | 2022-11-28 10:14AM EST | 2023-06-16 | 826.20 | 868.90 | 879.30 | -88.70 | -9.70% | 3 | 1 | 24.29% |
© 2022 Yahoo. All rights reserved.
