^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Strike:12100.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230616C12100000 | 2023-05-26 1:07PM EDT | 2023-06-16 | 2,249.20 | 2,471.00 | 2,492.00 | 0.00 | - | 1 | 265 | 58.55% |
| NDXP230630C12100000 | 2023-05-31 1:25PM EDT | 2023-06-30 | 2,227.43 | 2,497.40 | 2,518.80 | 0.00 | - | 5 | 7 | 48.94% |
| NDX230721C12100000 | 2023-04-25 3:48PM EDT | 2023-07-21 | 1,082.16 | 1,997.20 | 2,010.20 | 0.00 | - | 12 | 11 | 0.00% |
| NDX230915C12100000 | 2023-04-21 1:15PM EDT | 2023-09-15 | 1,480.45 | 2,044.70 | 2,056.30 | 0.00 | - | 2 | 47 | 0.00% |
| NDX231215C12100000 | 2023-05-18 12:40PM EDT | 2023-12-15 | 2,291.50 | 2,962.20 | 2,983.30 | 0.00 | - | 13 | 0 | 37.22% |
| NDX240621C12100000 | 2023-05-18 11:57AM EDT | 2024-06-21 | 2,739.79 | 3,320.00 | 3,506.00 | 0.00 | - | 2 | 0 | 37.98% |
| NDX241220C12100000 | 2022-12-19 4:46PM EDT | 2024-12-20 | 1,530.00 | 1,441.10 | 1,657.90 | 0.00 | - | 15 | 15 | 0.00% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230605P12100000 | 2023-05-30 11:47AM EDT | 2023-06-05 | 0.93 | 0.00 | 0.35 | 0.00 | - | 20 | 28 | 64.55% |
| NDXP230608P12100000 | 2023-05-26 10:57AM EDT | 2023-06-08 | 4.60 | 0.00 | 0.90 | 0.00 | - | 1 | 1 | 52.86% |
| NDXP230609P12100000 | 2023-05-30 4:13PM EDT | 2023-06-09 | 2.65 | 0.15 | 1.10 | 0.00 | - | 3 | 3 | 49.95% |
| NDXP230612P12100000 | 2023-05-30 9:36AM EDT | 2023-06-12 | 3.48 | 0.45 | 1.55 | 0.00 | - | 10 | 5 | 43.35% |
| NDXP230613P12100000 | 2023-05-11 11:22AM EDT | 2023-06-13 | 43.34 | 0.95 | 2.10 | 0.00 | - | - | 0 | 42.78% |
| NDXP230614P12100000 | 2023-05-30 10:41AM EDT | 2023-06-14 | 6.47 | 1.45 | 3.10 | 0.00 | - | 1 | 0 | 42.91% |
| NDX230616P12100000 | 2023-06-01 2:45PM EDT | 2023-06-16 | 4.16 | 2.00 | 4.10 | 0.00 | - | 14 | 104 | 41.17% |
| NDXP230623P12100000 | 2023-05-30 2:23PM EDT | 2023-06-23 | 12.00 | 3.80 | 5.60 | 0.00 | - | 6 | 8 | 35.05% |
| NDXP230630P12100000 | 2023-05-30 9:30AM EDT | 2023-06-30 | 15.85 | 5.70 | 7.70 | 0.00 | - | 10 | 17 | 31.77% |
| NDX230721P12100000 | 2023-05-26 2:47PM EDT | 2023-07-21 | 48.28 | 17.60 | 21.60 | 0.00 | - | 7 | 171 | 28.49% |
| NDX230818P12100000 | 2023-05-19 11:27AM EDT | 2023-08-18 | 120.30 | 51.00 | 55.80 | 0.00 | - | 5 | 40 | 27.72% |
| NDX230915P12100000 | 2023-05-31 10:22AM EDT | 2023-09-15 | 137.80 | 89.20 | 93.50 | 0.00 | - | 2 | 42 | 27.07% |
| NDXP230929P12100000 | 2023-03-08 2:32PM EDT | 2023-09-29 | 688.90 | 449.50 | 456.10 | 0.00 | - | - | 2 | 44.35% |
| NDX231020P12100000 | 2023-05-31 10:22AM EDT | 2023-10-20 | 196.00 | 139.60 | 144.90 | 0.00 | - | 1 | 2 | 26.63% |
| NDX231117P12100000 | 2023-05-09 3:33PM EDT | 2023-11-17 | 429.05 | 180.00 | 185.80 | 0.00 | - | - | 4 | 26.34% |
| NDX231215P12100000 | 2023-05-09 11:44AM EDT | 2023-12-15 | 472.25 | 216.00 | 222.40 | 0.00 | - | 3 | 18 | 25.95% |
| NDX240315P12100000 | 2023-02-24 1:07PM EDT | 2024-03-15 | 994.80 | 799.40 | 827.10 | 0.00 | - | 3 | 3 | 38.29% |
| NDX241220P12100000 | 2023-05-19 10:11AM EDT | 2024-12-20 | 700.00 | 551.70 | 586.00 | 0.00 | - | 75 | 136 | 22.84% |
© 2023 Yahoo. All rights reserved.