NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:12100.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208C12100000 | 2022-12-07 3:45PM EST | 2022-12-08 | 0.43 | 0.00 | 0.05 | 0.00 | - | 415 | 420 | 24.51% |
| NDXP221209C12100000 | 2022-12-08 4:10PM EST | 2022-12-09 | 1.10 | 0.15 | 1.75 | -0.58 | -34.52% | 154 | 62 | 25.86% |
| NDXP221212C12100000 | 2022-12-08 1:40PM EST | 2022-12-12 | 3.90 | 2.15 | 4.60 | -5.51 | -58.55% | 2 | 8 | 19.29% |
| NDXP221213C12100000 | 2022-12-06 2:58PM EST | 2022-12-13 | 34.39 | 28.70 | 34.10 | +6.69 | +24.15% | 10 | 51 | 29.17% |
| NDXP221214C12100000 | 2022-12-08 9:37AM EST | 2022-12-14 | 36.85 | 50.70 | 55.10 | -8.05 | -17.93% | 7 | 11 | 32.06% |
| NDXP221215C12100000 | 2022-12-08 10:06AM EST | 2022-12-15 | 65.09 | 57.10 | 63.50 | +13.65 | +26.54% | 1 | 3 | 31.72% |
| NDX221216C12100000 | 2022-12-06 3:05PM EST | 2022-12-16 | 57.73 | 60.00 | 65.10 | 0.00 | - | 5 | 125 | 30.20% |
| NDXP221219C12100000 | 2022-12-07 3:38PM EST | 2022-12-19 | 52.05 | 70.70 | 76.20 | 0.00 | - | 3 | 4 | 27.93% |
| NDXP221221C12100000 | 2022-12-06 10:09AM EST | 2022-12-21 | 89.05 | 80.60 | 86.20 | 0.00 | - | 9 | 16 | 27.29% |
| NDXP221222C12100000 | 2022-12-06 10:40AM EST | 2022-12-22 | 89.63 | 86.70 | 93.30 | 0.00 | - | 2 | 3 | 27.32% |
| NDXP221223C12100000 | 2022-12-08 12:25PM EST | 2022-12-23 | 91.80 | 91.80 | 98.90 | -3.40 | -3.57% | 2 | 6 | 27.17% |
| NDXP221227C12100000 | 2022-11-25 11:14AM EST | 2022-12-27 | 210.10 | 99.30 | 106.30 | 0.00 | - | 1 | 1 | 25.14% |
| NDXP221228C12100000 | 2022-12-08 3:12PM EST | 2022-12-28 | 106.90 | 107.00 | 112.90 | +26.62 | +33.16% | 22 | 17 | 25.25% |
| NDXP221230C12100000 | 2022-12-08 10:30AM EST | 2022-12-30 | 128.60 | 121.90 | 129.00 | +39.40 | +44.17% | 1 | 26 | 25.78% |
| NDXP230103C12100000 | 2022-11-28 2:54PM EST | 2023-01-03 | 176.21 | 130.50 | 137.70 | 0.00 | - | - | 15 | 24.60% |
| NDXP230106C12100000 | 2022-11-30 12:41PM EST | 2023-01-06 | 166.98 | 158.20 | 164.30 | 0.00 | - | - | 1 | 25.62% |
| NDX230120C12100000 | 2022-12-08 11:29AM EST | 2023-01-20 | 237.00 | 235.00 | 240.90 | +33.00 | +16.18% | 4 | 251 | 26.38% |
| NDX230217C12100000 | 2022-12-07 11:42AM EST | 2023-02-17 | 321.55 | 376.90 | 384.50 | 0.00 | - | 1 | 16 | 27.93% |
| NDX230317C12100000 | 2022-12-08 2:18PM EST | 2023-03-17 | 483.73 | 490.30 | 497.90 | -127.56 | -20.87% | 6 | 5 | 28.48% |
| NDX230421C12100000 | 2022-11-03 8:44AM EST | 2023-04-21 | 417.10 | 807.10 | 815.90 | 0.00 | - | 1 | 0 | 35.86% |
| NDX230616C12100000 | 2022-06-14 2:29PM EST | 2023-06-16 | 1,073.15 | 1,264.20 | 1,310.10 | 0.00 | - | 10 | 10 | 44.87% |
| NDX230915C12100000 | 2022-12-01 1:06PM EST | 2023-09-15 | 1,324.70 | 1,056.50 | 1,086.20 | 0.00 | - | - | 4 | 31.44% |
| NDX231215C12100000 | 2022-09-22 10:26AM EST | 2023-12-15 | 1,388.00 | 1,277.70 | 1,318.00 | 0.00 | - | - | 14 | 32.27% |
| NDX240621C12100000 | 2022-10-17 1:46PM EST | 2024-06-21 | 1,494.40 | 1,676.50 | 1,748.60 | 0.00 | - | - | 1 | 33.79% |
| NDX241220C12100000 | 2022-07-19 9:12AM EST | 2024-12-20 | 2,278.10 | 3,288.00 | 3,486.00 | 0.00 | - | - | 1 | 54.82% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209P12100000 | 2022-12-02 3:24PM EST | 2022-12-09 | 180.15 | 452.70 | 475.50 | 0.00 | - | 1 | 1 | 38.27% |
| NDXP221212P12100000 | 2022-12-01 11:01AM EST | 2022-12-12 | 203.20 | 454.10 | 477.90 | 0.00 | - | - | 6 | 25.28% |
| NDXP221213P12100000 | 2022-12-01 11:01AM EST | 2022-12-13 | 247.65 | 479.80 | 507.70 | 0.00 | - | - | 6 | 32.16% |
| NDX221216P12100000 | 2022-12-08 10:26AM EST | 2022-12-16 | 525.10 | 508.50 | 530.60 | +168.35 | +47.19% | 5 | 24 | 30.77% |
| NDXP221223P12100000 | 2022-12-01 12:37PM EST | 2022-12-23 | 330.40 | 532.20 | 553.80 | 0.00 | - | - | 4 | 26.20% |
| NDXP221230P12100000 | 2022-12-01 12:37PM EST | 2022-12-30 | 352.30 | 548.70 | 569.70 | 0.00 | - | - | 4 | 23.54% |
| NDX230120P12100000 | 2022-12-02 3:57PM EST | 2023-01-20 | 441.40 | 638.50 | 652.40 | 0.00 | - | 6 | 36 | 22.94% |
| NDX230217P12100000 | 2022-11-22 3:52PM EST | 2023-02-17 | 748.80 | 749.90 | 761.10 | 0.00 | - | 1 | 8 | 23.60% |
| NDX230317P12100000 | 2022-12-07 9:50AM EST | 2023-03-17 | 923.60 | 830.20 | 838.80 | 0.00 | - | 1 | 7 | 23.36% |
| NDXP230331P12100000 | 2022-11-29 10:40AM EST | 2023-03-31 | 907.10 | 868.00 | 877.10 | 0.00 | - | 1 | 2 | 23.40% |
| NDX230616P12100000 | 2022-08-17 9:52AM EST | 2023-06-16 | 705.30 | 1,166.30 | 1,191.40 | 0.00 | - | 16 | 16 | 27.57% |
| NDX230818P12100000 | 2022-12-06 10:27AM EST | 2023-08-18 | 1,107.80 | 1,112.20 | 1,127.20 | 0.00 | - | 1 | 2 | 22.24% |
| NDX231215P12100000 | 2021-11-10 7:00AM EST | 2023-12-15 | 1,509.00 | 776.00 | 826.00 | 0.00 | - | - | 2 | 11.83% |
© 2022 Yahoo. All rights reserved.
