NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:06PM EDT. Market open.
Strike:11850.00
Callsfor22 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230324C11850000 | 2023-03-14 10:50AM EDT | 2023-03-24 | 458.55 | 957.20 | 972.10 | 0.00 | - | - | 1 | 60.79% |
| NDXP230331C11850000 | 2023-03-08 3:49PM EDT | 2023-03-31 | 522.66 | 985.80 | 1,000.00 | 0.00 | - | 1 | 0 | 42.46% |
| NDX230421C11850000 | 2023-03-16 4:10PM EDT | 2023-04-21 | 916.80 | 1,075.00 | 1,090.70 | 0.00 | - | 1 | 230 | 33.74% |
| NDXP230505C11850000 | 2023-03-22 11:28AM EDT | 2023-05-05 | 1,145.54 | 1,150.90 | 1,167.40 | +615.04 | +115.94% | 3 | 3 | 33.72% |
| NDX230519C11850000 | 2023-03-10 3:54PM EDT | 2023-05-19 | 602.13 | 1,204.00 | 1,219.80 | 0.00 | - | 2 | 0 | 32.65% |
| NDXP230630C11850000 | 2023-01-23 11:53AM EDT | 2023-06-30 | 810.70 | 946.80 | 958.90 | 0.00 | - | - | 1 | 9.83% |
| NDX230915C11850000 | 2023-03-13 9:52AM EDT | 2023-09-15 | 1,021.80 | 1,637.90 | 1,652.00 | 0.00 | - | - | 2 | 32.73% |
Putsfor22 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230322P11850000 | 2023-03-21 12:52PM EDT | 2023-03-22 | 0.90 | 0.05 | 0.70 | 0.00 | - | 21 | 0 | 54.05% |
| NDXP230323P11850000 | 2023-03-21 2:03PM EDT | 2023-03-23 | 3.13 | 0.45 | 1.20 | 0.00 | - | 5 | 11 | 43.56% |
| NDXP230324P11850000 | 2023-03-22 9:50AM EDT | 2023-03-24 | 2.75 | 1.55 | 2.35 | -3.65 | -57.03% | 10 | 0 | 38.87% |
| NDXP230327P11850000 | 2023-03-20 12:40PM EDT | 2023-03-27 | 42.85 | 5.20 | 6.50 | 0.00 | - | 16 | 17 | 32.25% |
| NDXP230329P11850000 | 2023-03-21 9:46AM EDT | 2023-03-29 | 26.23 | 12.40 | 13.90 | 0.00 | - | 1 | 0 | 32.32% |
| NDXP230330P11850000 | 2023-03-22 11:50AM EDT | 2023-03-30 | 17.31 | 16.60 | 18.30 | -47.76 | -73.40% | 1 | 2 | 32.36% |
| NDXP230331P11850000 | 2023-03-21 2:26PM EDT | 2023-03-31 | 34.92 | 21.00 | 22.60 | 0.00 | - | 1 | 20 | 32.24% |
| NDXP230405P11850000 | 2023-03-13 10:50AM EDT | 2023-04-05 | 325.00 | 32.10 | 34.90 | 0.00 | - | - | 3 | 29.40% |
| NDXP230406P11850000 | 2023-03-21 9:48AM EDT | 2023-04-06 | 58.90 | 35.80 | 38.00 | 0.00 | - | 1 | 6 | 29.14% |
| NDXP230414P11850000 | 2023-03-17 9:55AM EDT | 2023-04-14 | 125.80 | 63.70 | 67.00 | 0.00 | - | 8 | 8 | 28.23% |
| NDX230421P11850000 | 2023-03-21 12:36PM EDT | 2023-04-21 | 113.80 | 82.50 | 84.40 | 0.00 | - | 2 | 22 | 26.87% |
| NDXP230428P11850000 | 2023-03-08 3:50PM EDT | 2023-04-28 | 270.00 | 109.00 | 112.20 | 0.00 | - | - | 2 | 26.96% |
| NDX230519P11850000 | 2023-03-21 1:28PM EDT | 2023-05-19 | 211.10 | 179.60 | 181.90 | 0.00 | - | 3 | 6 | 26.47% |
| NDX230616P11850000 | 2023-03-14 10:13AM EDT | 2023-06-16 | 439.90 | 256.40 | 259.80 | 0.00 | - | 10 | 21 | 25.84% |
| NDX230818P11850000 | 2023-03-08 3:00PM EDT | 2023-08-18 | 537.90 | 396.60 | 403.10 | 0.00 | - | - | 2 | 24.95% |
| NDX231215P11850000 | 2023-01-26 10:30AM EDT | 2023-12-15 | 785.10 | 815.60 | 830.50 | 0.00 | - | - | 1 | 29.59% |
© 2023 Yahoo. All rights reserved.
