NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:12200.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208C12200000 | 2022-12-07 2:55PM EST | 2022-12-08 | 0.30 | 0.00 | 0.05 | 0.00 | - | 36 | 43 | 29.20% |
| NDXP221209C12200000 | 2022-12-08 3:41PM EST | 2022-12-09 | 0.77 | 0.05 | 1.55 | -0.19 | -19.79% | 76 | 153 | 29.88% |
| NDXP221212C12200000 | 2022-12-08 3:41PM EST | 2022-12-12 | 2.10 | 0.50 | 2.85 | +0.06 | +2.94% | 67 | 19 | 20.75% |
| NDXP221213C12200000 | 2022-12-07 10:31AM EST | 2022-12-13 | 16.84 | 16.70 | 21.00 | 0.00 | - | 6 | 8 | 28.81% |
| NDXP221214C12200000 | 2022-12-08 2:17PM EST | 2022-12-14 | 31.50 | 33.60 | 37.00 | -2.65 | -7.76% | 8 | 9 | 31.51% |
| NDXP221215C12200000 | 2022-12-08 11:10AM EST | 2022-12-15 | 40.50 | 38.50 | 43.90 | +6.81 | +20.21% | 1 | 64 | 31.18% |
| NDX221216C12200000 | 2022-12-08 2:54PM EST | 2022-12-16 | 42.55 | 41.10 | 44.70 | +1.65 | +4.03% | 17 | 71 | 29.58% |
| NDXP221219C12200000 | 2022-12-07 3:34PM EST | 2022-12-19 | 43.60 | 50.20 | 54.20 | +5.93 | +15.74% | 2 | 6 | 27.40% |
| NDXP221220C12200000 | 2022-12-07 10:39AM EST | 2022-12-20 | 39.88 | 53.00 | 58.60 | 0.00 | - | 1 | 0 | 27.09% |
| NDXP221221C12200000 | 2022-12-06 10:18AM EST | 2022-12-21 | 67.80 | 58.10 | 62.80 | 0.00 | - | 4 | 9 | 26.79% |
| NDXP221222C12200000 | 2022-12-06 11:31AM EST | 2022-12-22 | 75.95 | 63.30 | 69.00 | 0.00 | - | 1 | 7 | 26.83% |
| NDXP221223C12200000 | 2022-12-05 1:28PM EST | 2022-12-23 | 125.07 | 67.70 | 73.80 | 0.00 | - | 1 | 10 | 26.67% |
| NDXP221228C12200000 | 2022-12-06 10:18AM EST | 2022-12-28 | 84.50 | 80.90 | 85.70 | 0.00 | - | 4 | 9 | 24.74% |
| NDXP221230C12200000 | 2022-12-08 9:58AM EST | 2022-12-30 | 86.50 | 93.90 | 100.50 | +18.00 | +26.28% | 1 | 18 | 25.31% |
| NDXP230106C12200000 | 2022-12-08 10:46AM EST | 2023-01-06 | 131.79 | 127.40 | 132.80 | -106.21 | -44.63% | 1 | 1 | 25.18% |
| NDX230120C12200000 | 2022-12-06 10:03AM EST | 2023-01-20 | 203.80 | 198.90 | 204.30 | 0.00 | - | 3 | 66 | 25.94% |
| NDX230217C12200000 | 2022-12-08 3:41PM EST | 2023-02-17 | 336.15 | 335.20 | 342.20 | -217.00 | -39.23% | 1 | 13 | 27.51% |
| NDX230317C12200000 | 2022-12-08 12:23PM EST | 2023-03-17 | 445.65 | 445.60 | 452.80 | +31.53 | +7.61% | 2 | 103 | 28.08% |
| NDX230421C12200000 | 2022-12-06 10:44AM EST | 2023-04-21 | 560.80 | 577.60 | 585.10 | 0.00 | - | 3 | 2 | 28.96% |
| NDX230616C12200000 | 2022-10-06 12:08PM EST | 2023-06-16 | 953.70 | 522.30 | 539.10 | 0.00 | - | 3 | 13 | 22.95% |
| NDX230915C12200000 | 2022-10-26 11:12AM EST | 2023-09-15 | 1,209.70 | 1,110.20 | 1,136.60 | 0.00 | - | 3 | 15 | 33.61% |
| NDX231215C12200000 | 2022-10-12 8:30AM EST | 2023-12-15 | 1,010.00 | 0.00 | 0.00 | 0.00 | - | 1 | 33 | 0.78% |
| NDX241220C12200000 | 2022-09-01 10:06AM EST | 2024-12-20 | 2,228.00 | 1,604.30 | 1,687.80 | 0.00 | - | 1 | 2 | 29.01% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221214P12200000 | 2022-12-05 12:34PM EST | 2022-12-14 | 447.77 | 583.80 | 610.50 | 0.00 | - | 2 | 2 | 34.38% |
| NDX221216P12200000 | 2022-12-07 11:20AM EST | 2022-12-16 | 714.32 | 587.60 | 610.40 | 0.00 | - | 1 | 90 | 30.30% |
| NDXP221219P12200000 | 2022-12-01 12:25PM EST | 2022-12-19 | 367.73 | 595.50 | 620.00 | 0.00 | - | - | 46 | 28.01% |
| NDX230120P12200000 | 2022-12-02 10:28AM EST | 2023-01-20 | 558.00 | 700.90 | 716.10 | 0.00 | - | 1 | 27 | 22.34% |
| NDX230217P12200000 | 2022-12-06 1:56PM EST | 2023-02-17 | 857.75 | 806.50 | 818.60 | 0.00 | - | 1 | 2 | 23.06% |
| NDX230317P12200000 | 2022-12-08 12:23PM EST | 2023-03-17 | 902.03 | 884.10 | 893.00 | +156.44 | +20.98% | 2 | 48 | 22.85% |
| NDXP230331P12200000 | 2022-11-28 10:25AM EST | 2023-03-31 | 928.89 | 920.30 | 929.90 | 0.00 | - | 2 | 9 | 22.90% |
| NDX230421P12200000 | 2022-12-08 12:19PM EST | 2023-04-21 | 979.72 | 962.00 | 970.50 | -535.90 | -35.36% | 2 | 2 | 22.54% |
| NDX230519P12200000 | 2022-11-18 2:00PM EST | 2023-05-19 | 1,100.55 | 1,024.30 | 1,032.50 | 0.00 | - | 2 | 1 | 22.58% |
| NDX230616P12200000 | 2022-11-03 9:38AM EST | 2023-06-16 | 1,647.00 | 900.80 | 910.10 | 0.00 | - | 3 | 17 | 17.08% |
| NDX230721P12200000 | 2022-11-18 1:30PM EST | 2023-07-21 | 1,176.96 | 1,117.20 | 1,129.40 | 0.00 | - | 2 | 1 | 21.90% |
| NDX230915P12200000 | 2022-08-18 2:53PM EST | 2023-09-15 | 831.80 | 1,276.20 | 1,315.20 | 0.00 | - | 5 | 5 | 24.21% |
| NDX231215P12200000 | 2022-10-03 10:57AM EST | 2023-12-15 | 1,699.40 | 1,567.60 | 1,588.20 | 0.00 | - | 32 | 38 | 26.89% |
| NDX240621P12200000 | 2022-08-23 11:47AM EST | 2024-06-21 | 1,255.48 | 1,578.30 | 1,615.10 | 0.00 | - | 4 | 4 | 22.38% |
| NDX241220P12200000 | 2022-10-18 1:14PM EST | 2024-12-20 | 1,790.30 | 1,565.80 | 1,630.90 | 0.00 | - | - | 70 | 19.69% |
© 2022 Yahoo. All rights reserved.
