NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:11750.00
Callsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221202C11750000 | 2022-11-30 3:40PM EST | 2022-12-02 | 245.00 | 0.00 | 0.00 | 0.00 | - | 118 | 36 | 0.00% |
| NDXP221205C11750000 | 2022-11-29 3:20PM EST | 2022-12-05 | 55.50 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP221206C11750000 | 2022-12-01 2:30PM EST | 2022-12-06 | 331.68 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP221209C11750000 | 2022-12-01 1:36PM EST | 2022-12-09 | 351.16 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 0.00% |
| NDX221216C11750000 | 2022-12-01 10:12AM EST | 2022-12-16 | 454.30 | 0.00 | 0.00 | 0.00 | - | 3 | 820 | 0.00% |
| NDXP221230C11750000 | 2022-11-30 3:25PM EST | 2022-12-30 | 483.13 | 0.00 | 0.00 | 0.00 | - | 2 | 15 | 0.00% |
| NDXP230106C11750000 | 2022-11-25 11:28AM EST | 2023-01-06 | 440.30 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230120C11750000 | 2022-11-30 2:05PM EST | 2023-01-20 | 512.95 | 0.00 | 0.00 | 0.00 | - | 1 | 23 | 0.00% |
| NDX230217C11750000 | 2022-11-17 11:07AM EST | 2023-02-17 | 651.56 | 0.00 | 0.00 | 0.00 | - | 21 | 13 | 0.00% |
| NDX230317C11750000 | 2022-11-30 1:39PM EST | 2023-03-17 | 725.18 | 0.00 | 0.00 | 0.00 | - | 12 | 765 | 0.00% |
| NDX230519C11750000 | 2022-10-11 2:53PM EST | 2023-05-19 | 721.93 | 977.60 | 1,009.70 | 0.00 | - | - | 1 | 26.53% |
| NDX230616C11750000 | 2022-11-07 12:27PM EST | 2023-06-16 | 703.70 | 0.00 | 0.00 | 0.00 | - | - | 150 | 0.00% |
Putsfor2 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221202P11750000 | 2022-12-01 3:59PM EST | 2022-12-02 | 8.58 | 0.00 | 0.00 | 0.00 | - | 75 | 64 | 6.25% |
| NDXP221205P11750000 | 2022-12-01 3:48PM EST | 2022-12-05 | 21.20 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| NDXP221206P11750000 | 2022-11-21 12:07PM EST | 2022-12-06 | 337.60 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| NDXP221207P11750000 | 2022-12-01 2:46PM EST | 2022-12-07 | 40.30 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| NDXP221209P11750000 | 2022-12-01 9:51AM EST | 2022-12-09 | 55.35 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDXP221212P11750000 | 2022-11-30 3:22PM EST | 2022-12-12 | 114.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| NDX221216P11750000 | 2022-12-01 10:50AM EST | 2022-12-16 | 163.35 | 0.00 | 0.00 | 0.00 | - | 6 | 845 | 3.13% |
| NDXP221219P11750000 | 2022-11-30 3:42PM EST | 2022-12-19 | 199.64 | 0.00 | 0.00 | 0.00 | - | 70 | 48 | 1.56% |
| NDXP221230P11750000 | 2022-11-30 3:58PM EST | 2022-12-30 | 230.50 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 1.56% |
| NDX230120P11750000 | 2022-12-01 10:18AM EST | 2023-01-20 | 345.40 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 1.56% |
| NDX230217P11750000 | 2022-11-18 12:53PM EST | 2023-02-17 | 676.80 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 0.78% |
| NDX230317P11750000 | 2022-11-28 9:30AM EST | 2023-03-17 | 663.10 | 0.00 | 0.00 | 0.00 | - | 2 | 795 | 0.78% |
| NDXP230331P11750000 | 2022-11-18 12:46PM EST | 2023-03-31 | 791.36 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.78% |
| NDX230421P11750000 | 2022-11-18 12:59PM EST | 2023-04-21 | 832.22 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.78% |
| NDX230519P11750000 | 2022-11-07 10:11AM EST | 2023-05-19 | 1,262.50 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX230616P11750000 | 2022-11-21 3:25PM EST | 2023-06-16 | 947.10 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.78% |
© 2022 Yahoo. All rights reserved.
