NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:35PM EST. Market open.
Strike:11950.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221128C11950000 | 2022-11-28 1:07PM EST | 2022-11-28 | 0.23 | 0.00 | 0.30 | -3.82 | -94.32% | 58 | 75 | 20.17% |
| NDXP221129C11950000 | 2022-11-28 12:03PM EST | 2022-11-29 | 1.57 | 1.00 | 2.10 | -21.73 | -93.26% | 17 | 3 | 18.87% |
| NDXP221130C11950000 | 2022-11-28 1:13PM EST | 2022-11-30 | 9.69 | 9.70 | 11.00 | -41.61 | -81.11% | 2 | 10 | 22.05% |
| NDXP221201C11950000 | 2022-11-21 12:51PM EST | 2022-12-01 | 43.75 | 17.00 | 19.70 | 0.00 | - | - | 1 | 22.64% |
| NDXP221202C11950000 | 2022-11-25 10:47AM EST | 2022-12-02 | 79.74 | 33.90 | 35.90 | 0.00 | - | 4 | 8 | 24.99% |
| NDXP221205C11950000 | 2022-11-23 12:36PM EST | 2022-12-05 | 113.42 | 43.40 | 45.90 | 0.00 | - | - | 2 | 21.80% |
| NDXP221206C11950000 | 2022-11-16 9:56AM EST | 2022-12-06 | 201.62 | 51.20 | 54.90 | 0.00 | - | - | 1 | 22.19% |
| NDXP221209C11950000 | 2022-11-03 12:18PM EST | 2022-12-09 | 69.90 | 79.40 | 82.10 | 0.00 | - | 2 | 2 | 23.21% |
| NDXP221214C11950000 | 2022-11-23 10:10AM EST | 2022-12-14 | 248.03 | 146.00 | 150.00 | 0.00 | - | - | 0 | 27.15% |
| NDX221216C11950000 | 2022-11-28 9:46AM EST | 2022-12-16 | 209.60 | 159.50 | 162.50 | -1.90 | -0.90% | 1 | 42 | 26.96% |
| NDXP221219C11950000 | 2022-11-23 11:27AM EST | 2022-12-19 | 272.40 | 173.90 | 179.10 | 0.00 | - | - | 1 | 26.61% |
| NDXP221223C11950000 | 2022-11-02 9:49AM EST | 2022-12-23 | 243.60 | 203.70 | 209.80 | 0.00 | - | - | 7 | 27.10% |
| NDXP221230C11950000 | 2022-11-25 12:04PM EST | 2022-12-30 | 294.00 | 238.30 | 243.40 | 0.00 | - | 1 | 10 | 26.57% |
| NDX230120C11950000 | 2022-11-16 12:40PM EST | 2023-01-20 | 487.46 | 352.80 | 357.60 | 0.00 | - | 1 | 66 | 27.34% |
| NDX230217C11950000 | 2022-11-23 12:49PM EST | 2023-02-17 | 574.33 | 496.60 | 502.70 | 0.00 | - | 15 | 26 | 28.85% |
| NDXP230331C11950000 | 2022-11-03 9:50AM EST | 2023-03-31 | 423.60 | 671.60 | 680.10 | 0.00 | - | - | 1 | 30.04% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221128P11950000 | 2022-11-28 9:56AM EST | 2022-11-28 | 227.67 | 286.70 | 303.90 | +53.76 | +30.91% | 1 | 1 | 0.00% |
| NDXP221129P11950000 | 2022-11-28 9:56AM EST | 2022-11-29 | 231.93 | 288.10 | 304.60 | -182.57 | -44.05% | 1 | 2 | 15.88% |
| NDXP221130P11950000 | 2022-11-18 3:50PM EST | 2022-11-30 | 327.00 | 296.60 | 312.60 | 0.00 | - | 1 | 1 | 20.75% |
| NDXP221202P11950000 | 2022-11-28 11:35AM EST | 2022-12-02 | 318.70 | 320.90 | 333.40 | +102.82 | +47.63% | 8 | 5 | 23.23% |
| NDXP221205P11950000 | 2022-11-23 3:33PM EST | 2022-12-05 | 228.61 | 326.70 | 343.10 | 0.00 | - | - | 2 | 20.45% |
| NDXP221209P11950000 | 2022-11-23 11:54AM EST | 2022-12-09 | 309.73 | 359.10 | 367.20 | 0.00 | - | - | 1 | 20.49% |
| NDXP221212P11950000 | 2022-11-23 2:00PM EST | 2022-12-12 | 325.70 | 367.80 | 376.30 | 0.00 | - | - | 2 | 19.52% |
| NDX221216P11950000 | 2022-11-23 9:45AM EST | 2022-12-16 | 373.40 | 432.60 | 438.00 | 0.00 | - | 1 | 45 | 24.04% |
| NDX230120P11950000 | 2022-10-27 9:12AM EST | 2023-01-20 | 942.60 | 514.30 | 524.60 | 0.00 | - | 1 | 0 | 19.45% |
| NDX230217P11950000 | 2022-10-25 9:30AM EST | 2023-02-17 | 932.00 | 594.80 | 604.30 | 0.00 | - | 1 | 2 | 19.54% |
| NDX230317P11950000 | 2022-11-21 11:57AM EST | 2023-03-17 | 857.91 | 768.60 | 774.50 | 0.00 | - | 2 | 3 | 23.66% |
| NDX230421P11950000 | 2022-11-18 1:03PM EST | 2023-04-21 | 921.76 | 849.80 | 857.40 | 0.00 | - | 4 | 2 | 23.46% |
| NDX230616P11950000 | 2022-08-17 9:52AM EST | 2023-06-16 | 667.20 | 1,099.60 | 1,122.80 | 0.00 | - | 16 | 16 | 27.64% |
© 2022 Yahoo. All rights reserved.
