NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:11700.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208C11700000 | 2022-12-08 3:59PM EST | 2022-12-08 | 0.05 | 0.00 | 0.05 | -8.95 | -99.44% | 443 | 68 | 4.09% |
| NDXP221209C11700000 | 2022-12-08 4:14PM EST | 2022-12-09 | 49.90 | 46.00 | 52.40 | +18.00 | +56.43% | 15 | 25 | 23.15% |
| NDXP221212C11700000 | 2022-12-07 10:38AM EST | 2022-12-12 | 46.62 | 67.40 | 75.90 | 0.00 | - | 2 | 21 | 19.12% |
| NDXP221213C11700000 | 2022-12-07 12:10PM EST | 2022-12-13 | 150.90 | 150.30 | 162.50 | +40.90 | +37.18% | 1 | 2 | 32.19% |
| NDXP221214C11700000 | 2022-12-06 3:36PM EST | 2022-12-14 | 154.70 | 188.30 | 198.00 | 0.00 | - | 24 | 45 | 35.35% |
| NDXP221215C11700000 | 2022-12-05 3:44PM EST | 2022-12-15 | 278.43 | 197.10 | 209.40 | 0.00 | - | 94 | 45 | 34.73% |
| NDX221216C11700000 | 2022-12-08 2:49PM EST | 2022-12-16 | 196.35 | 200.20 | 209.00 | +41.50 | +26.80% | 14 | 632 | 32.69% |
| NDXP221219C11700000 | 2022-12-08 10:54AM EST | 2022-12-19 | 231.08 | 216.30 | 227.00 | -8.47 | -3.54% | 1 | 7 | 30.45% |
| NDXP221221C11700000 | 2022-12-06 10:10AM EST | 2022-12-21 | 235.50 | 229.00 | 239.50 | 0.00 | - | 10 | 10 | 29.57% |
| NDXP221223C11700000 | 2022-12-08 2:29PM EST | 2022-12-23 | 236.99 | 246.90 | 255.20 | +39.86 | +20.22% | 23 | 10 | 29.28% |
| NDXP221228C11700000 | 2022-12-06 1:02PM EST | 2022-12-28 | 253.00 | 263.90 | 274.30 | 0.00 | - | 18 | 10 | 27.28% |
| NDXP221230C11700000 | 2022-12-08 9:52AM EST | 2022-12-30 | 248.77 | 285.80 | 294.00 | -8.83 | -3.43% | 241 | 264 | 27.75% |
| NDXP230103C11700000 | 2022-12-01 9:34AM EST | 2023-01-03 | 602.90 | 293.30 | 305.90 | 0.00 | - | - | 2 | 26.56% |
| NDXP230106C11700000 | 2022-11-21 1:16PM EST | 2023-01-06 | 410.47 | 327.40 | 337.60 | 0.00 | - | 1 | 1 | 27.58% |
| NDX230120C11700000 | 2022-12-07 10:42AM EST | 2023-01-20 | 348.65 | 417.80 | 426.70 | 0.00 | - | 250 | 222 | 28.30% |
| NDX230217C11700000 | 2022-12-07 12:03PM EST | 2023-02-17 | 509.14 | 571.70 | 581.10 | 0.00 | - | 2 | 32 | 29.61% |
| NDX230317C11700000 | 2022-11-30 1:45PM EST | 2023-03-17 | 748.74 | 692.70 | 701.90 | 0.00 | - | 12 | 6 | 30.10% |
| NDX230616C11700000 | 2022-05-05 11:15AM EST | 2023-06-16 | 2,326.25 | 1,892.00 | 2,200.20 | 0.00 | - | - | 0 | 62.20% |
| NDX230915C11700000 | 2022-10-10 2:52PM EST | 2023-09-15 | 1,117.50 | 909.50 | 932.90 | 0.00 | - | - | 12 | 23.59% |
| NDX231215C11700000 | 2022-12-08 12:44PM EST | 2023-12-15 | 1,477.50 | 1,488.80 | 1,530.00 | +120.50 | +8.88% | 10 | 49 | 33.32% |
| NDX240621C11700000 | 2022-10-17 1:55PM EST | 2024-06-21 | 1,671.80 | 1,890.20 | 1,949.80 | 0.00 | - | - | 1 | 34.54% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208P11700000 | 2022-12-08 2:42PM EST | 2022-12-08 | 82.70 | 54.10 | 72.00 | -128.75 | -60.89% | 14 | 10 | 12.85% |
| NDXP221209P11700000 | 2022-12-08 3:27PM EST | 2022-12-09 | 100.88 | 107.80 | 121.70 | -124.12 | -55.16% | 36 | 70 | 25.22% |
| NDXP221212P11700000 | 2022-12-08 3:27PM EST | 2022-12-12 | 122.73 | 128.60 | 142.80 | -124.55 | -50.37% | 36 | 49 | 19.95% |
| NDXP221213P11700000 | 2022-12-05 10:11AM EST | 2022-12-13 | 116.40 | 211.70 | 226.30 | 0.00 | - | 1 | 3 | 32.41% |
| NDXP221214P11700000 | 2022-12-07 11:50AM EST | 2022-12-14 | 348.05 | 250.50 | 260.10 | 0.00 | - | 1 | 7 | 35.29% |
| NDX221216P11700000 | 2022-12-08 1:40PM EST | 2022-12-16 | 244.50 | 257.10 | 268.90 | -138.60 | -36.18% | 1 | 202 | 32.34% |
| NDXP221219P11700000 | 2022-12-08 10:47AM EST | 2022-12-19 | 287.63 | 272.00 | 283.90 | -89.14 | -23.66% | 1 | 12 | 29.79% |
| NDXP221222P11700000 | 2022-12-08 10:47AM EST | 2022-12-22 | 299.30 | 287.10 | 299.60 | +126.67 | +73.38% | 1 | 3 | 28.32% |
| NDXP221223P11700000 | 2022-12-01 10:10AM EST | 2022-12-23 | 175.10 | 293.60 | 304.90 | 0.00 | - | 2 | 3 | 27.97% |
| NDXP221227P11700000 | 2022-11-30 3:58PM EST | 2022-12-27 | 196.00 | 300.50 | 313.20 | 0.00 | - | - | 2 | 25.78% |
| NDXP221230P11700000 | 2022-12-08 2:41PM EST | 2022-12-30 | 336.40 | 321.20 | 329.60 | -40.10 | -10.65% | 4 | 24 | 25.45% |
| NDXP230106P11700000 | 2022-12-01 11:17AM EST | 2023-01-06 | 248.83 | 357.60 | 367.60 | 0.00 | - | 3 | 4 | 25.14% |
| NDXP230113P11700000 | 2022-11-28 12:04PM EST | 2023-01-13 | 438.97 | 407.70 | 417.40 | 0.00 | - | - | 1 | 26.01% |
| NDX230120P11700000 | 2022-12-01 3:30PM EST | 2023-01-20 | 286.43 | 427.60 | 435.50 | 0.00 | - | 7 | 21 | 24.98% |
| NDX230217P11700000 | 2022-12-08 11:21AM EST | 2023-02-17 | 582.67 | 551.10 | 559.40 | -1.81 | -0.31% | 3 | 3 | 25.54% |
| NDX230317P11700000 | 2022-12-08 11:14AM EST | 2023-03-17 | 654.05 | 639.10 | 646.30 | +146.84 | +28.95% | 14 | 9 | 25.25% |
| NDXP230331P11700000 | 2022-11-18 12:45PM EST | 2023-03-31 | 769.15 | 680.70 | 688.40 | 0.00 | - | 4 | 2 | 25.27% |
| NDX230421P11700000 | 2022-12-08 12:24PM EST | 2023-04-21 | 744.06 | 727.20 | 734.40 | -66.06 | -8.15% | 5 | 2 | 24.85% |
| NDX230519P11700000 | 2022-11-18 1:05PM EST | 2023-05-19 | 872.64 | 794.50 | 801.80 | 0.00 | - | 4 | 2 | 24.79% |
| NDX230616P11700000 | 2022-12-08 10:49AM EST | 2023-06-16 | 858.20 | 846.90 | 854.90 | +18.20 | +2.17% | 69 | 151 | 24.49% |
| NDX230721P11700000 | 2022-11-28 10:17AM EST | 2023-07-21 | 893.45 | 896.90 | 908.20 | 0.00 | - | 2 | 15 | 23.98% |
| NDX230915P11700000 | 2022-08-10 10:43AM EST | 2023-09-15 | 744.75 | 869.50 | 892.00 | 0.00 | - | - | 2 | 21.07% |
| NDX231215P11700000 | 2022-11-23 11:54AM EST | 2023-12-15 | 1,053.64 | 1,070.20 | 1,107.90 | 0.00 | - | 2 | 45 | 22.94% |
| NDX240621P11700000 | 2022-11-11 11:34AM EST | 2024-06-21 | 1,297.82 | 1,206.60 | 1,266.60 | 0.00 | - | - | 1 | 21.46% |
| NDX241220P11700000 | 2022-09-20 1:07PM EST | 2024-12-20 | 1,408.70 | 1,583.30 | 1,641.30 | 0.00 | - | - | 250 | 24.37% |
© 2022 Yahoo. All rights reserved.
