NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:11950.00
Callsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331C11950000 | 2023-02-02 4:33PM EDT | 2023-03-31 | 1,058.81 | 555.20 | 579.30 | 0.00 | - | 1 | 6 | 0.00% |
| NDXP230404C11950000 | 2023-03-13 10:13AM EDT | 2023-04-04 | 320.00 | 849.90 | 878.80 | 0.00 | - | - | 0 | 40.75% |
| NDXP230406C11950000 | 2023-03-08 11:11AM EDT | 2023-04-06 | 480.00 | 865.60 | 895.10 | 0.00 | - | 3 | 2 | 39.98% |
| NDXP230414C11950000 | 2023-03-21 9:45AM EDT | 2023-04-14 | 850.34 | 915.70 | 943.70 | +850.34 | - | - | 1 | 36.71% |
| NDX230421C11950000 | 2023-03-14 2:24PM EDT | 2023-04-21 | 502.35 | 952.10 | 978.80 | 0.00 | - | 2 | 10 | 34.92% |
| NDXP230428C11950000 | 2023-03-14 3:58PM EDT | 2023-04-28 | 607.50 | 995.90 | 1,021.60 | 0.00 | - | - | 1 | 34.62% |
| NDX230519C11950000 | 2023-03-13 12:24PM EDT | 2023-05-19 | 618.45 | 1,099.30 | 1,123.70 | 0.00 | - | 1 | 8 | 33.41% |
| NDX230616C11950000 | 2023-01-19 12:37PM EDT | 2023-06-16 | 447.40 | 1,017.10 | 1,030.80 | 0.00 | - | 14 | 15 | 22.43% |
| NDX230818C11950000 | 2023-03-13 11:31AM EDT | 2023-08-18 | 961.00 | 1,457.40 | 1,483.80 | 0.00 | - | - | 2 | 33.01% |
Putsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230327P11950000 | 2023-03-24 1:35PM EDT | 2023-03-27 | 2.10 | 0.50 | 1.25 | -4.97 | -70.30% | 3 | 12 | 52.30% |
| NDXP230328P11950000 | 2023-03-24 11:51AM EDT | 2023-03-28 | 9.40 | 2.40 | 4.20 | +9.40 | - | 1 | 0 | 46.07% |
| NDXP230330P11950000 | 2023-03-24 2:16PM EDT | 2023-03-30 | 15.80 | 9.50 | 12.00 | -15.67 | -49.79% | 1 | 3 | 39.58% |
| NDXP230331P11950000 | 2023-03-24 3:28PM EDT | 2023-03-31 | 20.10 | 15.00 | 17.60 | -26.90 | -57.23% | 5 | 19 | 38.53% |
| NDXP230403P11950000 | 2023-03-16 3:36PM EDT | 2023-04-03 | 91.77 | 21.00 | 24.20 | 0.00 | - | 2 | 1 | 32.91% |
| NDXP230404P11950000 | 2023-03-14 3:00PM EDT | 2023-04-04 | 227.40 | 25.90 | 29.60 | 0.00 | - | - | 0 | 32.70% |
| NDXP230405P11950000 | 2023-03-20 12:07PM EDT | 2023-04-05 | 111.35 | 30.20 | 33.80 | 0.00 | - | 8 | 3 | 32.17% |
| NDXP230406P11950000 | 2023-03-23 11:47AM EDT | 2023-04-06 | 35.90 | 35.50 | 39.40 | 0.00 | - | 5 | 4 | 32.04% |
| NDXP230410P11950000 | 2023-03-23 9:35AM EDT | 2023-04-10 | 55.90 | 45.10 | 49.50 | +55.90 | - | - | 4 | 29.39% |
| NDXP230411P11950000 | 2023-03-21 12:44PM EDT | 2023-04-11 | 87.10 | 49.10 | 56.80 | +87.10 | - | - | 3 | 29.74% |
| NDXP230412P11950000 | 2023-03-21 9:48AM EDT | 2023-04-12 | 100.15 | 61.80 | 66.50 | +100.15 | - | - | 1 | 30.41% |
| NDXP230414P11950000 | 2023-03-24 3:05PM EDT | 2023-04-14 | 88.95 | 72.60 | 77.30 | +13.25 | +17.50% | 5 | 4 | 30.32% |
| NDX230421P11950000 | 2023-03-23 3:55PM EDT | 2023-04-21 | 116.65 | 97.50 | 101.80 | 0.00 | - | 16 | 492 | 28.73% |
| NDXP230428P11950000 | 2023-03-24 1:32PM EDT | 2023-04-28 | 151.50 | 130.80 | 136.10 | +151.50 | - | 6 | 0 | 28.73% |
| NDX230519P11950000 | 2023-03-22 3:57PM EDT | 2023-05-19 | 249.50 | 210.90 | 215.40 | 0.00 | - | 3 | 23 | 27.77% |
| NDX230616P11950000 | 2023-03-15 9:39AM EDT | 2023-06-16 | 534.00 | 295.90 | 302.50 | 0.00 | - | 1 | 19 | 26.92% |
| NDX240119P11950000 | 2023-03-13 1:23PM EDT | 2024-01-19 | 926.70 | 683.80 | 714.70 | 0.00 | - | - | 0 | 24.14% |
© 2023 Yahoo. All rights reserved.
