Strike:12000.00
Callsfor22 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230322C12000000 | 2023-03-10 3:46PM EDT | 2023-03-22 | 192.30 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDXP230323C12000000 | 2023-03-20 1:02PM EDT | 2023-03-23 | 550.29 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP230324C12000000 | 2023-03-17 10:13AM EDT | 2023-03-24 | 678.42 | 0.00 | 0.00 | 0.00 | - | 140 | 0 | 0.00% |
| NDXP230327C12000000 | 2023-03-14 3:44PM EDT | 2023-03-27 | 327.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP230330C12000000 | 2023-03-21 3:40PM EDT | 2023-03-30 | 801.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP230331C12000000 | 2023-03-17 3:21PM EDT | 2023-03-31 | 648.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP230403C12000000 | 2023-03-02 2:26PM EDT | 2023-04-03 | 314.26 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP230405C12000000 | 2023-03-15 10:30AM EDT | 2023-04-05 | 384.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP230406C12000000 | 2023-03-21 3:33PM EDT | 2023-04-06 | 815.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP230412C12000000 | 2023-03-14 12:40PM EDT | 2023-04-12 | 467.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP230414C12000000 | 2023-03-17 2:16PM EDT | 2023-04-14 | 732.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX230421C12000000 | 2023-03-21 12:32PM EDT | 2023-04-21 | 826.32 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 0.00% |
| NDX230519C12000000 | 2023-03-15 1:42PM EDT | 2023-05-19 | 675.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX230616C12000000 | 2023-03-20 11:52AM EDT | 2023-06-16 | 1,035.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP230630C12000000 | 2023-03-21 2:04PM EDT | 2023-06-30 | 1,170.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX230721C12000000 | 2023-02-01 4:27PM EDT | 2023-07-21 | 1,099.35 | 994.90 | 1,024.50 | 0.00 | - | 2 | 3 | 20.33% |
| NDX230818C12000000 | 2023-03-13 12:31PM EDT | 2023-08-18 | 921.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX230915C12000000 | 2023-03-16 9:49AM EDT | 2023-09-15 | 1,155.70 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NDXP230929C12000000 | 2023-01-23 1:52PM EDT | 2023-09-29 | 1,018.00 | 1,145.20 | 1,161.50 | 0.00 | - | 30 | 60 | 20.46% |
| NDX231020C12000000 | 2023-03-13 12:32PM EDT | 2023-10-20 | 1,102.32 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX231117C12000000 | 2023-03-13 12:31PM EDT | 2023-11-17 | 1,174.77 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX231215C12000000 | 2023-03-14 11:18AM EDT | 2023-12-15 | 1,346.95 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDX240119C12000000 | 2023-03-13 12:32PM EDT | 2024-01-19 | 1,323.14 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240315C12000000 | 2023-03-13 3:50PM EDT | 2024-03-15 | 1,567.73 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX240621C12000000 | 2023-03-21 10:05AM EDT | 2024-06-21 | 2,091.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX241220C12000000 | 2023-02-06 2:44PM EDT | 2024-12-20 | 2,313.60 | 2,100.00 | 2,172.80 | 0.00 | - | 7 | 85 | 27.34% |
| NDX251219C12000000 | 2023-01-18 1:12PM EDT | 2025-12-19 | 2,044.90 | 2,549.00 | 3,099.00 | 0.00 | - | - | 33 | 33.56% |
Putsfor22 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230322P12000000 | 2023-03-21 3:28PM EDT | 2023-03-22 | 0.85 | 0.00 | 0.00 | 0.00 | - | 89 | 0 | 25.00% |
| NDXP230323P12000000 | 2023-03-21 3:59PM EDT | 2023-03-23 | 4.65 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 12.50% |
| NDXP230324P12000000 | 2023-03-21 3:45PM EDT | 2023-03-24 | 8.85 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NDXP230327P12000000 | 2023-03-21 2:47PM EDT | 2023-03-27 | 19.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP230328P12000000 | 2023-03-16 10:28AM EDT | 2023-03-28 | 154.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP230329P12000000 | 2023-03-21 2:58PM EDT | 2023-03-29 | 31.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP230330P12000000 | 2023-03-21 3:51PM EDT | 2023-03-30 | 35.81 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP230331P12000000 | 2023-03-21 4:12PM EDT | 2023-03-31 | 41.30 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NDXP230403P12000000 | 2023-03-21 4:04PM EDT | 2023-04-03 | 48.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP230404P12000000 | 2023-03-17 10:52AM EDT | 2023-04-04 | 129.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP230405P12000000 | 2023-03-21 2:13PM EDT | 2023-04-05 | 69.13 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP230406P12000000 | 2023-03-21 2:23PM EDT | 2023-04-06 | 72.50 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDXP230414P12000000 | 2023-03-21 3:39PM EDT | 2023-04-14 | 98.38 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP230420P12000000 | 2023-03-21 2:58PM EDT | 2023-04-20 | 122.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX230421P12000000 | 2023-03-21 3:17PM EDT | 2023-04-21 | 124.04 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP230505P12000000 | 2023-03-20 10:58AM EDT | 2023-05-05 | 263.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX230519P12000000 | 2023-03-21 3:40PM EDT | 2023-05-19 | 228.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX230616P12000000 | 2023-03-21 10:05AM EDT | 2023-06-16 | 336.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP230630P12000000 | 2023-03-14 10:34AM EDT | 2023-06-30 | 501.20 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 1.56% |
| NDX230721P12000000 | 2023-03-14 2:10PM EDT | 2023-07-21 | 588.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX230818P12000000 | 2023-03-17 12:38PM EDT | 2023-08-18 | 559.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX230915P12000000 | 2023-03-21 12:03PM EDT | 2023-09-15 | 548.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP230929P12000000 | 2023-03-20 12:15PM EDT | 2023-09-29 | 650.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX231020P12000000 | 2023-03-13 12:32PM EDT | 2023-10-20 | 818.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX231117P12000000 | 2023-03-13 12:31PM EDT | 2023-11-17 | 854.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDX231215P12000000 | 2023-03-21 1:19PM EDT | 2023-12-15 | 675.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP231229P12000000 | 2023-02-02 10:32AM EDT | 2023-12-29 | 644.00 | 727.60 | 753.90 | 0.00 | - | 5 | 1 | 25.02% |
| NDX240119P12000000 | 2023-03-13 12:32PM EDT | 2024-01-19 | 932.52 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDX240315P12000000 | 2023-03-13 3:50PM EDT | 2024-03-15 | 1,058.77 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX240621P12000000 | 2023-03-10 1:41PM EDT | 2024-06-21 | 1,029.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX241220P12000000 | 2023-03-21 3:20PM EDT | 2024-12-20 | 993.60 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 0.78% |
| NDX251219P12000000 | 2023-01-18 1:12PM EDT | 2025-12-19 | 1,503.70 | 981.20 | 1,531.20 | 0.00 | - | - | 0 | 23.12% |
© 2023 Yahoo. All rights reserved.
