NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:12150.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208C12150000 | 2022-12-07 9:49AM EST | 2022-12-08 | 1.05 | 0.00 | 0.05 | 0.00 | - | 4 | 7 | 26.86% |
| NDXP221209C12150000 | 2022-12-08 4:00PM EST | 2022-12-09 | 0.90 | 0.25 | 1.75 | -0.77 | -46.11% | 38 | 43 | 28.15% |
| NDXP221212C12150000 | 2022-12-07 9:46AM EST | 2022-12-12 | 3.95 | 1.20 | 3.60 | 0.00 | - | 2 | 23 | 20.02% |
| NDXP221213C12150000 | 2022-12-08 10:26AM EST | 2022-12-13 | 29.90 | 22.00 | 26.80 | +13.55 | +82.87% | 2 | 1 | 28.95% |
| NDXP221214C12150000 | 2022-12-06 1:28PM EST | 2022-12-14 | 41.66 | 40.60 | 45.40 | 0.00 | - | 3 | 3 | 31.79% |
| NDXP221215C12150000 | 2022-12-08 4:03PM EST | 2022-12-15 | 49.50 | 47.20 | 53.00 | -1.87 | -3.64% | 6 | 2 | 31.44% |
| NDX221216C12150000 | 2022-12-08 2:09PM EST | 2022-12-16 | 45.40 | 49.80 | 54.40 | +8.90 | +24.38% | 1 | 181 | 29.93% |
| NDXP221223C12150000 | 2022-12-07 11:11AM EST | 2022-12-23 | 68.40 | 79.10 | 85.60 | 0.00 | - | 1 | 12 | 26.91% |
| NDXP221230C12150000 | 2022-12-08 3:54PM EST | 2022-12-30 | 105.25 | 107.20 | 114.20 | +25.67 | +32.26% | 2 | 64 | 25.55% |
| NDXP230113C12150000 | 2022-12-01 9:45AM EST | 2023-01-13 | 431.97 | 192.20 | 198.50 | 0.00 | - | - | 1 | 26.76% |
| NDX230120C12150000 | 2022-12-07 10:13AM EST | 2023-01-20 | 181.80 | 216.50 | 222.70 | 0.00 | - | 1 | 26 | 26.20% |
| NDX230217C12150000 | 2022-12-07 11:42AM EST | 2023-02-17 | 302.55 | 355.70 | 363.00 | 0.00 | - | 1 | 7 | 27.72% |
| NDX230317C12150000 | 2022-11-30 3:59PM EST | 2023-03-17 | 688.33 | 467.70 | 475.00 | 0.00 | - | 2 | 49 | 28.28% |
| NDXP230331C12150000 | 2022-12-06 10:07AM EST | 2023-03-31 | 519.40 | 527.10 | 535.00 | 0.00 | - | 1 | 2 | 28.84% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208P12150000 | 2022-12-01 9:30AM EST | 2022-12-08 | 231.49 | 492.30 | 537.10 | 0.00 | - | - | 1 | 69.14% |
| NDXP221209P12150000 | 2022-11-28 1:36PM EST | 2022-12-09 | 526.49 | 504.10 | 528.70 | 0.00 | - | 1 | 2 | 43.60% |
| NDX221216P12150000 | 2022-11-21 10:44AM EST | 2022-12-16 | 682.60 | 547.30 | 570.00 | 0.00 | - | 1 | 183 | 30.56% |
| NDXP221230P12150000 | 2022-11-30 4:12PM EST | 2022-12-30 | 381.70 | 583.30 | 604.60 | 0.00 | - | - | 1 | 23.17% |
| NDXP230106P12150000 | 2022-11-17 12:01PM EST | 2023-01-06 | 696.25 | 614.70 | 632.00 | 0.00 | - | - | 1 | 22.86% |
| NDX230120P12150000 | 2022-12-08 10:30AM EST | 2023-01-20 | 682.90 | 669.20 | 683.70 | +1.80 | +0.26% | 1 | 5 | 22.64% |
| NDX230217P12150000 | 2022-11-18 12:56PM EST | 2023-02-17 | 881.39 | 777.80 | 789.50 | 0.00 | - | 3 | 4 | 23.34% |
| NDX230317P12150000 | 2022-12-01 2:11PM EST | 2023-03-17 | 677.81 | 856.60 | 865.60 | 0.00 | - | 8 | 21 | 23.11% |
| NDXP230331P12150000 | 2022-11-18 1:16PM EST | 2023-03-31 | 981.51 | 893.90 | 903.20 | 0.00 | - | 4 | 2 | 23.15% |
| NDX230421P12150000 | 2022-12-06 10:16AM EST | 2023-04-21 | 942.30 | 936.20 | 944.60 | 0.00 | - | 1 | 1 | 22.79% |
| NDX230519P12150000 | 2022-11-18 2:04PM EST | 2023-05-19 | 1,066.57 | 999.30 | 1,007.40 | 0.00 | - | 2 | 1 | 22.82% |
| NDX230616P12150000 | 2022-10-06 11:33AM EST | 2023-06-16 | 1,285.60 | 1,545.70 | 1,567.30 | 0.00 | - | 1 | 17 | 37.86% |
© 2022 Yahoo. All rights reserved.
