^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Strike:12200.00
Callsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230601C12200000 | 2023-05-19 10:08AM EDT | 2023-06-01 | 1,646.40 | 2,165.40 | 2,187.10 | 0.00 | - | 3 | 3 | 127.17% |
| NDX230616C12200000 | 2023-05-26 1:11PM EDT | 2023-06-16 | 2,147.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP230630C12200000 | 2023-04-26 2:01PM EDT | 2023-06-30 | 975.71 | 2,187.60 | 2,224.70 | 0.00 | - | 2 | 2 | 42.06% |
| NDX230721C12200000 | 2023-04-26 1:22PM EDT | 2023-07-21 | 1,084.26 | 2,241.60 | 2,277.50 | 0.00 | - | 6 | 21 | 38.08% |
| NDX230818C12200000 | 2023-05-18 10:30AM EDT | 2023-08-18 | 1,809.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX230915C12200000 | 2023-04-26 1:04PM EDT | 2023-09-15 | 1,309.28 | 2,411.50 | 2,457.00 | 0.00 | - | 4 | 26 | 36.37% |
| NDXP230929C12200000 | 2023-04-26 1:57PM EDT | 2023-09-29 | 1,337.62 | 2,461.60 | 2,505.70 | 0.00 | - | - | 1 | 36.42% |
| NDX231215C12200000 | 2023-03-14 10:00AM EDT | 2023-12-15 | 1,180.42 | 1,781.90 | 1,796.90 | 0.00 | - | 4 | 132 | 0.00% |
| NDX240315C12200000 | 2023-03-02 10:33AM EDT | 2024-03-15 | 1,273.07 | 2,113.90 | 2,152.10 | 0.00 | - | 1 | 15 | 0.00% |
| NDX240621C12200000 | 2023-05-26 11:45AM EDT | 2024-06-21 | 3,109.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX241220C12200000 | 2022-09-01 11:06AM EDT | 2024-12-20 | 2,228.00 | 1,604.30 | 1,687.80 | 0.00 | - | 1 | 2 | 0.00% |
Putsfor31 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230531P12200000 | 2023-05-19 3:39PM EDT | 2023-05-31 | 3.55 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 50.00% |
| NDXP230602P12200000 | 2023-05-26 12:07PM EDT | 2023-06-02 | 1.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NDXP230608P12200000 | 2023-05-26 10:57AM EDT | 2023-06-08 | 5.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP230609P12200000 | 2023-05-30 9:30AM EDT | 2023-06-09 | 3.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP230615P12200000 | 2023-05-23 3:26PM EDT | 2023-06-15 | 24.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDX230616P12200000 | 2023-05-30 9:41AM EDT | 2023-06-16 | 7.95 | 0.00 | 0.00 | -4.63 | -36.80% | 4 | 0 | 12.50% |
| NDXP230620P12200000 | 2023-05-19 10:28AM EDT | 2023-06-20 | 19.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP230621P12200000 | 2023-05-23 11:52AM EDT | 2023-06-21 | 24.45 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP230622P12200000 | 2023-05-23 12:39PM EDT | 2023-06-22 | 29.25 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP230623P12200000 | 2023-05-30 2:23PM EDT | 2023-06-23 | 12.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NDXP230630P12200000 | 2023-05-30 9:30AM EDT | 2023-06-30 | 17.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP230707P12200000 | 2023-05-26 12:41PM EDT | 2023-07-07 | 32.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX230721P12200000 | 2023-05-30 11:26AM EDT | 2023-07-21 | 43.70 | 0.00 | 0.00 | -61.90 | -58.62% | 2 | 0 | 6.25% |
| NDX230818P12200000 | 2023-05-30 12:20PM EDT | 2023-08-18 | 91.70 | 0.00 | 0.00 | -22.70 | -19.84% | 2 | 0 | 6.25% |
| NDX230915P12200000 | 2023-05-30 10:04AM EDT | 2023-09-15 | 135.00 | 0.00 | 0.00 | -52.45 | -27.98% | 2 | 0 | 6.25% |
| NDXP230929P12200000 | 2023-05-24 3:45PM EDT | 2023-09-29 | 255.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX231215P12200000 | 2023-03-14 10:00AM EDT | 2023-12-15 | 879.04 | 562.30 | 568.90 | 0.00 | - | 4 | 51 | 35.69% |
| NDXP231229P12200000 | 2023-05-17 3:25PM EDT | 2023-12-29 | 402.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX240315P12200000 | 2023-05-08 11:09AM EDT | 2024-03-15 | 608.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDX240621P12200000 | 2023-05-25 12:31PM EDT | 2024-06-21 | 546.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDX241220P12200000 | 2022-10-18 2:14PM EDT | 2024-12-20 | 1,790.30 | 1,565.80 | 1,630.90 | 0.00 | - | - | 70 | 39.25% |
© 2023 Yahoo. All rights reserved.