NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:12050.00
Callsfor5 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221205C12050000 | 2022-12-02 3:07PM EST | 2022-12-05 | 36.30 | 26.00 | 30.90 | -85.57 | -70.21% | 110 | 4 | 15.29% |
| NDXP221206C12050000 | 2022-12-02 10:52AM EST | 2022-12-06 | 49.10 | 47.70 | 57.20 | +49.10 | - | 3 | 3 | 18.88% |
| NDXP221207C12050000 | 2022-12-02 3:11PM EST | 2022-12-07 | 81.55 | 67.50 | 72.50 | -54.32 | -39.98% | 4 | 4 | 19.49% |
| NDXP221208C12050000 | 2022-12-02 12:59PM EST | 2022-12-08 | 63.87 | 83.50 | 90.00 | +63.87 | - | 2 | 7 | 20.62% |
| NDXP221209C12050000 | 2022-12-02 12:29PM EST | 2022-12-09 | 88.10 | 98.70 | 103.90 | -66.87 | -43.15% | 4 | 70 | 21.12% |
| NDXP221212C12050000 | 2022-12-02 11:41AM EST | 2022-12-12 | 106.52 | 112.90 | 118.20 | +106.52 | - | 2 | 59 | 19.17% |
| NDXP221214C12050000 | 2022-12-02 9:38AM EST | 2022-12-14 | 178.65 | 202.70 | 208.20 | +178.65 | - | 1 | 1 | 28.23% |
| NDXP221215C12050000 | 2022-11-28 2:05PM EST | 2022-12-15 | 110.00 | 210.60 | 223.10 | +110.00 | - | - | 1 | 28.75% |
| NDX221216C12050000 | 2022-12-02 3:16PM EST | 2022-12-16 | 241.40 | 217.20 | 223.20 | -50.00 | -17.16% | 8 | 27 | 27.63% |
| NDXP221219C12050000 | 2022-12-01 3:59PM EST | 2022-12-19 | 288.00 | 229.30 | 239.10 | +288.00 | - | - | 2 | 26.49% |
| NDXP221221C12050000 | 2022-11-30 3:16PM EST | 2022-12-21 | 251.87 | 241.80 | 251.70 | 0.00 | - | 1 | 54 | 26.17% |
| NDXP221222C12050000 | 2022-11-30 10:36AM EST | 2022-12-22 | 123.35 | 250.00 | 262.10 | +123.35 | - | - | 1 | 26.42% |
| NDXP221223C12050000 | 2022-11-30 10:36AM EST | 2022-12-23 | 127.55 | 257.00 | 264.30 | 0.00 | - | 2 | 55 | 25.95% |
| NDXP221230C12050000 | 2022-12-01 12:00PM EST | 2022-12-30 | 338.80 | 291.70 | 297.80 | 0.00 | - | 4 | 14 | 24.91% |
| NDXP230106C12050000 | 2022-11-30 3:59PM EST | 2023-01-06 | 284.88 | 331.40 | 343.30 | -107.07 | -27.32% | 1 | 2 | 25.31% |
| NDXP230113C12050000 | 2022-12-01 2:55PM EST | 2023-01-13 | 462.68 | 387.30 | 398.80 | +462.68 | - | - | 6 | 26.51% |
| NDX230120C12050000 | 2022-11-30 4:13PM EST | 2023-01-20 | 483.10 | 419.00 | 425.60 | 0.00 | - | 1 | 48 | 26.05% |
| NDX230217C12050000 | 2022-12-02 4:02PM EST | 2023-02-17 | 580.69 | 572.90 | 581.90 | -34.91 | -5.67% | 1 | 20 | 27.86% |
| NDX230317C12050000 | 2022-11-30 2:26PM EST | 2023-03-17 | 675.78 | 693.40 | 703.20 | 0.00 | - | 4 | 6 | 28.56% |
| NDXP230331C12050000 | 2022-12-02 9:35AM EST | 2023-03-31 | 724.70 | 757.60 | 767.50 | +724.70 | - | 2 | 0 | 29.18% |
| NDX230519C12050000 | 2022-09-14 9:31AM EST | 2023-05-19 | 1,286.00 | 626.10 | 641.30 | 0.00 | - | 1 | 1 | 20.62% |
Putsfor5 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221205P12050000 | 2022-12-02 4:13PM EST | 2022-12-05 | 91.62 | 86.80 | 103.40 | -37.21 | -28.88% | 41 | 12 | 20.32% |
| NDXP221208P12050000 | 2022-12-01 9:30AM EST | 2022-12-08 | 174.23 | 141.00 | 153.80 | +174.23 | - | - | 3 | 22.08% |
| NDXP221212P12050000 | 2022-12-01 3:18PM EST | 2022-12-12 | 177.60 | 167.50 | 178.30 | +177.60 | - | - | 2 | 19.76% |
| NDXP221215P12050000 | 2022-12-01 10:11AM EST | 2022-12-15 | 264.90 | 263.30 | 275.30 | +264.90 | - | - | 3 | 28.34% |
| NDX221216P12050000 | 2022-12-02 10:12AM EST | 2022-12-16 | 326.10 | 268.50 | 274.20 | +56.40 | +20.91% | 1 | 16 | 27.11% |
| NDXP221230P12050000 | 2022-12-02 9:33AM EST | 2022-12-30 | 398.25 | 321.60 | 327.50 | +398.25 | - | 1 | 1 | 22.91% |
| NDXP230113P12050000 | 2022-12-01 2:56PM EST | 2023-01-13 | 396.46 | 398.10 | 407.90 | +396.46 | - | - | 6 | 23.61% |
| NDX230120P12050000 | 2022-11-30 1:38PM EST | 2023-01-20 | 633.30 | 419.40 | 425.70 | 0.00 | - | - | 3 | 22.85% |
| NDX230217P12050000 | 2022-10-25 9:30AM EST | 2023-02-17 | 983.70 | 641.00 | 650.40 | 0.00 | - | - | 2 | 28.45% |
| NDX230317P12050000 | 2022-12-02 10:57AM EST | 2023-03-17 | 688.98 | 629.40 | 636.50 | +39.49 | +6.08% | 6 | 8 | 23.78% |
| NDXP230331P12050000 | 2022-11-28 2:03PM EST | 2023-03-31 | 884.18 | 670.90 | 678.30 | 0.00 | - | 2 | 3 | 23.86% |
| NDX230616P12050000 | 2022-08-17 9:52AM EST | 2023-06-16 | 692.50 | 1,141.30 | 1,167.70 | 0.00 | - | 16 | 16 | 32.60% |
© 2022 Yahoo. All rights reserved.
