NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:11700.00
Callsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331C11700000 | 2023-03-21 11:54AM EDT | 2023-03-31 | 951.34 | 1,081.60 | 1,107.30 | 0.00 | - | 1 | 28 | 53.42% |
| NDXP230403C11700000 | 2023-03-17 11:32AM EDT | 2023-04-03 | 878.47 | 1,084.00 | 1,115.90 | 0.00 | - | 3 | 3 | 46.04% |
| NDXP230414C11700000 | 2023-03-02 3:59PM EDT | 2023-04-14 | 632.80 | 1,138.80 | 1,166.60 | 0.00 | - | - | 1 | 38.80% |
| NDX230421C11700000 | 2023-03-02 4:27PM EDT | 2023-04-21 | 671.98 | 1,169.70 | 1,197.60 | 0.00 | - | 2 | 4 | 36.94% |
| NDX230519C11700000 | 2023-03-13 12:56PM EDT | 2023-05-19 | 774.69 | 1,300.60 | 1,327.10 | 0.00 | - | 4 | 9 | 34.93% |
| NDX230616C11700000 | 2023-03-13 12:56PM EDT | 2023-06-16 | 893.80 | 1,427.50 | 1,442.10 | 0.00 | - | 4 | 13 | 34.32% |
| NDXP230630C11700000 | 2023-03-07 1:00PM EDT | 2023-06-30 | 1,066.19 | 1,479.00 | 1,498.00 | 0.00 | - | - | 1 | 34.29% |
| NDX230915C11700000 | 2023-03-13 9:41AM EDT | 2023-09-15 | 1,045.80 | 1,730.40 | 1,759.00 | 0.00 | - | 2 | 38 | 34.14% |
| NDX231215C11700000 | 2023-03-09 11:09AM EDT | 2023-12-15 | 1,650.80 | 1,987.90 | 2,012.00 | 0.00 | - | 1 | 54 | 34.15% |
| NDX240621C11700000 | 2022-10-17 2:55PM EDT | 2024-06-21 | 1,671.80 | 1,890.20 | 1,949.80 | 0.00 | - | - | 1 | 24.88% |
Putsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230327P11700000 | 2023-03-24 2:04PM EDT | 2023-03-27 | 0.70 | 0.40 | 0.90 | -2.79 | -79.94% | 12 | 46 | 47.44% |
| NDXP230328P11700000 | 2023-03-24 3:21PM EDT | 2023-03-28 | 2.08 | 0.90 | 2.25 | -90.77 | -97.76% | 6 | 5 | 43.45% |
| NDXP230329P11700000 | 2023-03-24 11:25AM EDT | 2023-03-29 | 10.60 | 2.30 | 4.10 | -0.27 | -2.48% | 1 | 9 | 41.05% |
| NDXP230330P11700000 | 2023-03-23 3:46PM EDT | 2023-03-30 | 12.68 | 4.80 | 6.90 | 0.00 | - | 7 | 8 | 39.96% |
| NDXP230331P11700000 | 2023-03-24 3:55PM EDT | 2023-03-31 | 10.80 | 8.30 | 10.40 | -15.30 | -58.62% | 14 | 38 | 39.30% |
| NDXP230403P11700000 | 2023-03-22 4:12PM EDT | 2023-04-03 | 35.07 | 11.60 | 14.20 | 0.00 | - | 7 | 9 | 34.12% |
| NDXP230404P11700000 | 2023-03-13 9:49AM EDT | 2023-04-04 | 275.00 | 14.40 | 17.50 | 0.00 | - | - | 1 | 33.82% |
| NDXP230405P11700000 | 2023-03-10 2:59PM EDT | 2023-04-05 | 310.90 | 17.40 | 20.50 | 0.00 | - | - | 0 | 33.40% |
| NDXP230406P11700000 | 2023-03-24 3:59PM EDT | 2023-04-06 | 23.63 | 20.70 | 24.00 | -19.27 | -44.92% | 1 | 6 | 33.15% |
| NDXP230414P11700000 | 2023-03-23 11:34AM EDT | 2023-04-14 | 43.41 | 47.50 | 51.30 | 0.00 | - | 2 | 9 | 31.33% |
| NDX230421P11700000 | 2023-03-24 12:05PM EDT | 2023-04-21 | 89.20 | 67.50 | 70.70 | -18.50 | -17.18% | 19 | 64 | 29.75% |
| NDXP230428P11700000 | 2023-03-23 12:15PM EDT | 2023-04-28 | 87.30 | 95.10 | 99.80 | 0.00 | - | 22 | 10 | 29.79% |
| NDXP230505P11700000 | 2023-03-23 2:52PM EDT | 2023-05-05 | 163.65 | 123.60 | 129.80 | 0.00 | - | 4 | 7 | 29.92% |
| NDX230519P11700000 | 2023-03-24 12:05PM EDT | 2023-05-19 | 196.90 | 165.50 | 169.40 | +42.55 | +27.57% | 4 | 25 | 28.78% |
| NDX230616P11700000 | 2023-03-23 3:13PM EDT | 2023-06-16 | 272.60 | 245.00 | 249.80 | 0.00 | - | 1 | 233 | 27.90% |
| NDX230721P11700000 | 2023-03-22 11:16AM EDT | 2023-07-21 | 310.27 | 322.00 | 334.20 | 0.00 | - | 3 | 17 | 27.08% |
| NDX230818P11700000 | 2023-03-10 11:14AM EDT | 2023-08-18 | 590.60 | 387.00 | 400.30 | 0.00 | - | 4 | 7 | 26.83% |
| NDX230915P11700000 | 2023-03-16 11:02AM EDT | 2023-09-15 | 532.70 | 439.20 | 453.30 | 0.00 | - | 7 | 23 | 26.37% |
| NDX231117P11700000 | 2023-03-20 10:45AM EDT | 2023-11-17 | 651.80 | 545.30 | 566.80 | 0.00 | - | 1 | 2 | 25.81% |
| NDX231215P11700000 | 2023-03-09 11:09AM EDT | 2023-12-15 | 596.77 | 592.90 | 609.00 | 0.00 | - | 1 | 43 | 25.52% |
| NDX240621P11700000 | 2022-11-11 12:34PM EDT | 2024-06-21 | 1,297.82 | 1,231.70 | 1,301.90 | 0.00 | - | - | 1 | 33.01% |
| NDX241220P11700000 | 2022-09-20 2:07PM EDT | 2024-12-20 | 1,408.70 | 1,583.30 | 1,641.30 | 0.00 | - | - | 250 | 33.41% |
© 2023 Yahoo. All rights reserved.
