NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:11900.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208C11900000 | 2022-12-08 11:34AM EST | 2022-12-08 | 0.28 | 0.00 | 0.35 | -1.15 | -80.42% | 149 | 35 | 18.12% |
| NDXP221209C11900000 | 2022-12-08 3:53PM EST | 2022-12-09 | 5.28 | 5.50 | 7.90 | -0.17 | -3.12% | 31 | 38 | 22.28% |
| NDXP221212C11900000 | 2022-12-08 3:57PM EST | 2022-12-12 | 15.40 | 15.50 | 18.90 | +0.45 | +3.01% | 81 | 9 | 18.14% |
| NDXP221213C11900000 | 2022-12-08 9:44AM EST | 2022-12-13 | 47.95 | 72.90 | 81.40 | -12.10 | -20.15% | 1 | 36 | 30.50% |
| NDXP221214C11900000 | 2022-12-08 3:59PM EST | 2022-12-14 | 108.00 | 105.10 | 112.00 | +12.74 | +13.37% | 5 | 31 | 33.63% |
| NDXP221215C11900000 | 2022-12-08 9:33AM EST | 2022-12-15 | 93.50 | 113.60 | 122.70 | -2.84 | -2.95% | 1 | 14 | 33.17% |
| NDX221216C11900000 | 2022-12-08 2:17PM EST | 2022-12-16 | 109.30 | 116.80 | 124.10 | +16.30 | +17.53% | 219 | 348 | 31.49% |
| NDXP221219C11900000 | 2022-12-08 1:30PM EST | 2022-12-19 | 142.50 | 130.60 | 138.30 | +10.80 | +8.20% | 1 | 69 | 29.10% |
| NDXP221221C11900000 | 2022-12-06 1:22PM EST | 2022-12-21 | 134.65 | 142.90 | 150.60 | 0.00 | - | 4 | 4 | 28.40% |
| NDXP221222C11900000 | 2022-12-06 3:03PM EST | 2022-12-22 | 136.00 | 150.40 | 159.30 | 0.00 | - | 2 | 1 | 28.43% |
| NDXP221223C11900000 | 2022-12-06 3:03PM EST | 2022-12-23 | 141.45 | 156.60 | 165.90 | 0.00 | - | 2 | 6 | 28.25% |
| NDXP221228C11900000 | 2022-12-08 3:38PM EST | 2022-12-28 | 180.30 | 174.70 | 182.50 | -18.16 | -9.15% | 20 | 5 | 26.23% |
| NDXP221230C11900000 | 2022-12-08 2:03PM EST | 2022-12-30 | 191.18 | 193.70 | 200.40 | +47.38 | +32.95% | 4 | 12 | 26.68% |
| NDXP230106C11900000 | 2022-11-21 1:16PM EST | 2023-01-06 | 316.67 | 233.60 | 241.50 | 0.00 | - | 2 | 2 | 26.57% |
| NDXP230113C11900000 | 2022-12-07 3:21PM EST | 2023-01-13 | 232.90 | 291.30 | 299.70 | 0.00 | - | 5 | 8 | 27.96% |
| NDX230120C11900000 | 2022-12-08 10:46AM EST | 2023-01-20 | 322.30 | 318.90 | 325.30 | +52.50 | +19.46% | 5 | 83 | 27.26% |
| NDX230217C11900000 | 2022-12-08 10:36AM EST | 2023-02-17 | 480.00 | 468.80 | 477.50 | -95.73 | -16.63% | 62 | 192 | 28.77% |
| NDX230317C11900000 | 2022-12-08 2:30PM EST | 2023-03-17 | 572.47 | 586.80 | 595.20 | +25.24 | +4.61% | 18 | 5 | 29.28% |
| NDX230616C11900000 | 2022-11-07 12:52PM EST | 2023-06-16 | 637.20 | 840.10 | 847.30 | 0.00 | - | 2 | 53 | 28.69% |
| NDX230818C11900000 | 2022-10-07 12:36PM EST | 2023-08-18 | 1,003.20 | 774.40 | 804.30 | 0.00 | - | 1 | 1 | 23.77% |
| NDX230915C11900000 | 2022-11-04 12:56PM EST | 2023-09-15 | 771.00 | 1,368.70 | 1,391.90 | 0.00 | - | 15 | 113 | 36.98% |
| NDX231215C11900000 | 2022-10-14 8:30AM EST | 2023-12-15 | 1,281.10 | 1,565.70 | 1,608.40 | 0.00 | - | 1 | 1 | 36.79% |
| NDX241220C11900000 | 2022-11-14 9:41AM EST | 2024-12-20 | 2,188.80 | 2,010.90 | 2,101.70 | 0.00 | - | 1 | 1 | 33.58% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208P11900000 | 2022-12-08 1:41PM EST | 2022-12-08 | 228.50 | 255.80 | 274.80 | -121.85 | -34.78% | 5 | 5 | 35.54% |
| NDXP221209P11900000 | 2022-12-08 2:19PM EST | 2022-12-09 | 300.15 | 263.10 | 279.50 | -90.85 | -23.24% | 4 | 92 | 27.72% |
| NDXP221212P11900000 | 2022-12-08 2:19PM EST | 2022-12-12 | 306.88 | 270.00 | 288.40 | -88.68 | -22.42% | 1 | 24 | 20.24% |
| NDXP221213P11900000 | 2022-12-08 10:55AM EST | 2022-12-13 | 338.85 | 331.40 | 348.50 | +137.35 | +68.16% | 1 | 9 | 31.39% |
| NDXP221214P11900000 | 2022-12-07 11:01AM EST | 2022-12-14 | 441.30 | 363.00 | 379.20 | 0.00 | - | 3 | 5 | 34.44% |
| NDXP221215P11900000 | 2022-12-08 10:55AM EST | 2022-12-15 | 378.05 | 367.70 | 385.50 | -55.65 | -12.83% | 1 | 5 | 33.23% |
| NDX221216P11900000 | 2022-12-08 3:10PM EST | 2022-12-16 | 382.91 | 369.60 | 384.20 | -109.12 | -22.18% | 20 | 103 | 31.13% |
| NDXP221219P11900000 | 2022-12-05 11:45AM EST | 2022-12-19 | 271.12 | 382.40 | 398.70 | 0.00 | - | 2 | 8 | 28.84% |
| NDXP221223P11900000 | 2022-12-08 3:10PM EST | 2022-12-23 | 416.05 | 401.40 | 417.80 | -56.50 | -11.96% | 4 | 17 | 27.09% |
| NDXP221230P11900000 | 2022-12-08 11:15AM EST | 2022-12-30 | 448.75 | 424.20 | 440.30 | +114.42 | +34.22% | 2 | 6 | 24.65% |
| NDX230120P11900000 | 2022-12-06 11:39AM EST | 2023-01-20 | 542.60 | 525.70 | 536.90 | 0.00 | - | 2 | 28 | 24.04% |
| NDX230217P11900000 | 2022-12-08 11:21AM EST | 2023-02-17 | 680.02 | 644.90 | 654.60 | +186.25 | +37.72% | 3 | 9 | 24.61% |
| NDX230317P11900000 | 2022-12-07 4:07PM EST | 2023-03-17 | 804.93 | 729.30 | 737.80 | 0.00 | - | 11 | 18 | 24.33% |
| NDX230421P11900000 | 2022-11-18 1:02PM EST | 2023-04-21 | 898.24 | 815.10 | 822.90 | 0.00 | - | 4 | 2 | 23.97% |
| NDX230616P11900000 | 2022-12-07 2:14PM EST | 2023-06-16 | 993.40 | 931.80 | 940.30 | 0.00 | - | 2 | 93 | 23.66% |
| NDX230818P11900000 | 2022-12-01 9:46AM EST | 2023-08-18 | 869.00 | 1,023.80 | 1,038.30 | 0.00 | - | - | 1 | 23.05% |
| NDX230915P11900000 | 2022-09-22 1:30PM EST | 2023-09-15 | 1,311.80 | 1,351.50 | 1,374.30 | 0.00 | - | - | 80 | 30.12% |
| NDX231215P11900000 | 2022-09-28 2:51PM EST | 2023-12-15 | 1,392.10 | 1,293.00 | 1,332.60 | 0.00 | - | 1 | 5 | 25.30% |
| NDX241220P11900000 | 2022-09-22 9:16AM EST | 2024-12-20 | 1,533.49 | 1,582.70 | 1,658.30 | 0.00 | - | 1 | 2 | 22.85% |
© 2022 Yahoo. All rights reserved.
