NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:11800.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208C11800000 | 2022-12-08 3:07PM EST | 2022-12-08 | 0.18 | 0.00 | 0.05 | -2.99 | -94.32% | 121 | 8 | 9.57% |
| NDXP221209C11800000 | 2022-12-08 2:40PM EST | 2022-12-09 | 15.00 | 18.40 | 22.80 | +2.35 | +18.58% | 28 | 113 | 22.77% |
| NDXP221212C11800000 | 2022-12-08 10:01AM EST | 2022-12-12 | 35.53 | 34.00 | 39.70 | +2.93 | +8.99% | 2 | 33 | 18.42% |
| NDXP221213C11800000 | 2022-12-08 9:52AM EST | 2022-12-13 | 85.95 | 107.60 | 117.80 | -64.05 | -42.70% | 1 | 6 | 31.36% |
| NDXP221214C11800000 | 2022-12-08 10:18AM EST | 2022-12-14 | 139.70 | 142.30 | 151.60 | +37.50 | +36.69% | 1 | 31 | 34.53% |
| NDXP221215C11800000 | 2022-12-05 11:38AM EST | 2022-12-15 | 275.12 | 152.10 | 162.60 | 0.00 | - | 8 | 28 | 33.95% |
| NDX221216C11800000 | 2022-12-08 2:54PM EST | 2022-12-16 | 159.37 | 155.00 | 163.80 | +43.37 | +37.39% | 6 | 251 | 32.18% |
| NDXP221219C11800000 | 2022-12-06 9:44AM EST | 2022-12-19 | 220.60 | 170.40 | 179.50 | 0.00 | - | 1 | 11 | 29.79% |
| NDXP221220C11800000 | 2022-12-06 12:53PM EST | 2022-12-20 | 174.09 | 175.40 | 185.70 | 0.00 | - | 1 | 3 | 29.34% |
| NDXP221221C11800000 | 2022-12-06 9:58AM EST | 2022-12-21 | 209.45 | 183.00 | 192.00 | 0.00 | - | 1 | 2 | 28.99% |
| NDXP221223C11800000 | 2022-12-07 9:35AM EST | 2022-12-23 | 184.50 | 197.50 | 208.20 | 0.00 | - | 3 | 9 | 28.82% |
| NDXP221228C11800000 | 2022-12-06 9:58AM EST | 2022-12-28 | 237.45 | 216.60 | 225.60 | 0.00 | - | 1 | 56 | 26.74% |
| NDXP221230C11800000 | 2022-12-08 1:52PM EST | 2022-12-30 | 252.35 | 237.40 | 244.60 | +71.80 | +39.77% | 2 | 15 | 27.21% |
| NDXP230103C11800000 | 2022-12-01 10:00AM EST | 2023-01-03 | 563.80 | 245.20 | 256.10 | 0.00 | - | - | 3 | 26.04% |
| NDXP230106C11800000 | 2022-12-05 12:46PM EST | 2023-01-06 | 385.90 | 278.30 | 287.20 | 0.00 | - | 1 | 3 | 27.06% |
| NDXP230113C11800000 | 2022-12-07 11:33AM EST | 2023-01-13 | 273.70 | 338.00 | 347.30 | 0.00 | - | 7 | 10 | 28.47% |
| NDX230120C11800000 | 2022-12-08 3:51PM EST | 2023-01-20 | 358.60 | 366.60 | 373.60 | +50.00 | +16.20% | 15 | 109 | 27.74% |
| NDX230217C11800000 | 2022-12-05 1:18PM EST | 2023-02-17 | 629.07 | 518.90 | 527.70 | 0.00 | - | 4 | 83 | 29.18% |
| NDX230317C11800000 | 2022-12-08 3:38PM EST | 2023-03-17 | 646.10 | 638.60 | 647.40 | +65.34 | +11.25% | 3 | 15 | 29.68% |
| NDXP230331C11800000 | 2022-11-11 2:35PM EST | 2023-03-31 | 932.45 | 701.10 | 710.20 | 0.00 | - | - | 1 | 30.22% |
| NDX230519C11800000 | 2022-12-06 9:56AM EST | 2023-05-19 | 899.80 | 876.80 | 885.50 | 0.00 | - | 2 | 3 | 30.92% |
| NDX230616C11800000 | 2022-12-05 11:49AM EST | 2023-06-16 | 1,100.95 | 969.70 | 979.30 | 0.00 | - | 2 | 7 | 31.36% |
| NDX230915C11800000 | 2022-11-29 3:46PM EST | 2023-09-15 | 1,170.00 | 1,216.10 | 1,245.90 | 0.00 | - | 5 | 254 | 32.36% |
| NDX231215C11800000 | 2022-07-14 12:13PM EST | 2023-12-15 | 1,681.60 | 2,929.90 | 3,090.70 | 0.00 | - | 32 | 60 | 66.63% |
| NDX240621C11800000 | 2022-11-09 11:35AM EST | 2024-06-21 | 1,470.70 | 1,780.60 | 1,847.00 | 0.00 | - | 5 | 6 | 33.45% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208P11800000 | 2022-12-08 2:01PM EST | 2022-12-08 | 183.60 | 153.70 | 172.00 | -132.25 | -41.87% | 11 | 17 | 23.60% |
| NDXP221209P11800000 | 2022-12-07 12:50PM EST | 2022-12-09 | 295.85 | 176.20 | 191.70 | 0.00 | - | 4 | 50 | 25.28% |
| NDXP221212P11800000 | 2022-12-08 10:17AM EST | 2022-12-12 | 222.00 | 191.30 | 207.70 | -111.05 | -33.34% | 12 | 18 | 19.64% |
| NDXP221213P11800000 | 2022-12-08 11:19AM EST | 2022-12-13 | 310.60 | 266.60 | 283.20 | +144.66 | +87.18% | 5 | 2 | 31.88% |
| NDXP221214P11800000 | 2022-12-06 9:33AM EST | 2022-12-14 | 232.60 | 301.90 | 316.80 | 0.00 | - | 1 | 6 | 34.96% |
| NDXP221215P11800000 | 2022-12-05 3:06PM EST | 2022-12-15 | 265.00 | 307.60 | 323.60 | 0.00 | - | 3 | 5 | 33.73% |
| NDX221216P11800000 | 2022-12-07 9:50AM EST | 2022-12-16 | 367.58 | 310.00 | 323.90 | -76.82 | -17.29% | 15 | 307 | 31.84% |
| NDXP221223P11800000 | 2022-12-02 9:31AM EST | 2022-12-23 | 257.70 | 344.00 | 358.60 | 0.00 | - | 1 | 2 | 27.55% |
| NDXP221230P11800000 | 2022-12-07 9:47AM EST | 2022-12-30 | 470.75 | 368.30 | 383.70 | 0.00 | - | 1 | 12 | 25.18% |
| NDX230120P11800000 | 2022-12-06 3:29PM EST | 2023-01-20 | 560.00 | 475.10 | 483.10 | 0.00 | - | 2 | 85 | 24.44% |
| NDX230217P11800000 | 2022-12-07 1:02PM EST | 2023-02-17 | 660.34 | 596.50 | 605.60 | 0.00 | - | 1 | 24 | 25.08% |
| NDX230317P11800000 | 2022-12-08 11:32AM EST | 2023-03-17 | 698.58 | 682.80 | 690.90 | -69.12 | -9.00% | 3 | 12 | 24.80% |
| NDXP230331P11800000 | 2022-11-18 12:47PM EST | 2023-03-31 | 815.28 | 724.30 | 732.30 | 0.00 | - | 4 | 2 | 24.82% |
| NDX230421P11800000 | 2022-12-08 1:40PM EST | 2023-04-21 | 760.00 | 770.20 | 777.70 | -78.00 | -9.31% | 4 | 5 | 24.42% |
| NDX230519P11800000 | 2022-07-18 8:49AM EST | 2023-05-19 | 1,001.60 | 587.30 | 610.70 | 0.00 | - | 2 | 1 | 16.84% |
| NDX230616P11800000 | 2022-12-05 11:49AM EST | 2023-06-16 | 790.30 | 888.70 | 896.90 | 0.00 | - | 2 | 20 | 24.08% |
| NDX230915P11800000 | 2022-10-10 1:06PM EST | 2023-09-15 | 1,494.75 | 1,451.50 | 1,475.80 | 0.00 | - | 3 | 0 | 34.04% |
| NDX231215P11800000 | 2022-09-28 2:51PM EST | 2023-12-15 | 1,348.90 | 1,250.10 | 1,289.20 | 0.00 | - | 1 | 66 | 25.61% |
| NDX240621P11800000 | 2022-11-09 11:35AM EST | 2024-06-21 | 1,573.80 | 1,244.90 | 1,305.40 | 0.00 | - | 5 | 5 | 21.15% |
© 2022 Yahoo. All rights reserved.
