NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12250.00
Callsfor20 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230320C12250000 | 2023-03-17 1:03PM EDT | 2023-03-20 | 288.02 | 0.00 | 0.00 | 0.00 | - | 3 | 11 | 0.00% |
| NDXP230321C12250000 | 2023-03-16 10:29AM EDT | 2023-03-21 | 163.47 | 0.00 | 0.00 | 0.00 | - | 5 | 15 | 0.00% |
| NDXP230322C12250000 | 2023-03-15 10:59AM EDT | 2023-03-22 | 150.60 | 0.00 | 0.00 | 0.00 | - | 2 | 65 | 0.00% |
| NDXP230323C12250000 | 2023-03-17 9:42AM EDT | 2023-03-23 | 432.70 | 0.00 | 0.00 | 0.00 | - | 3 | 32 | 0.00% |
| NDXP230324C12250000 | 2023-03-17 1:03PM EDT | 2023-03-24 | 391.95 | 0.00 | 0.00 | 0.00 | - | 3 | 46 | 0.00% |
| NDXP230331C12250000 | 2023-03-17 11:11AM EDT | 2023-03-31 | 439.30 | 0.00 | 0.00 | 0.00 | - | 3 | 18 | 0.00% |
| NDXP230405C12250000 | 2023-03-17 2:25PM EDT | 2023-04-05 | 474.80 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP230406C12250000 | 2023-03-13 9:41AM EDT | 2023-04-06 | 152.20 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP230414C12250000 | 2023-03-14 1:37PM EDT | 2023-04-14 | 318.00 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NDX230421C12250000 | 2023-03-17 1:19PM EDT | 2023-04-21 | 599.90 | 0.00 | 0.00 | 0.00 | - | 337 | 182 | 0.00% |
| NDX230519C12250000 | 2023-03-10 2:16PM EDT | 2023-05-19 | 416.33 | 0.00 | 0.00 | 0.00 | - | 11 | 11 | 0.00% |
| NDX230616C12250000 | 2023-03-16 2:23PM EDT | 2023-06-16 | 864.75 | 0.00 | 0.00 | 0.00 | - | 7 | 44 | 0.00% |
| NDX231215C12250000 | 2023-01-23 5:04PM EDT | 2023-12-15 | 1,049.70 | 1,200.40 | 1,222.80 | 0.00 | - | - | 30 | 25.47% |
| NDX240119C12250000 | 2023-01-23 1:04PM EDT | 2024-01-19 | 1,148.10 | 1,282.50 | 1,312.60 | 0.00 | - | - | 25 | 25.97% |
Putsfor20 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230320P12250000 | 2023-03-17 3:56PM EDT | 2023-03-20 | 15.00 | 0.00 | 0.00 | 0.00 | - | 45 | 20 | 6.25% |
| NDXP230321P12250000 | 2023-03-17 10:08AM EDT | 2023-03-21 | 21.96 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NDXP230322P12250000 | 2023-03-17 2:00PM EDT | 2023-03-22 | 78.55 | 0.00 | 0.00 | 0.00 | - | 2 | 54 | 6.25% |
| NDXP230323P12250000 | 2023-03-17 3:58PM EDT | 2023-03-23 | 103.07 | 0.00 | 0.00 | 0.00 | - | 9 | 19 | 3.13% |
| NDXP230324P12250000 | 2023-03-17 3:22PM EDT | 2023-03-24 | 114.98 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 3.13% |
| NDXP230331P12250000 | 2023-03-16 1:57PM EDT | 2023-03-31 | 157.80 | 0.00 | 0.00 | 0.00 | - | 6 | 10 | 3.13% |
| NDXP230403P12250000 | 2023-03-16 10:44AM EDT | 2023-04-03 | 251.28 | 0.00 | 0.00 | 0.00 | - | - | 5 | 1.56% |
| NDXP230406P12250000 | 2023-03-17 11:52AM EDT | 2023-04-06 | 214.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 1.56% |
| NDXP230414P12250000 | 2023-03-17 1:09PM EDT | 2023-04-14 | 242.92 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| NDX230421P12250000 | 2023-03-17 11:54AM EDT | 2023-04-21 | 288.00 | 0.00 | 0.00 | 0.00 | - | 2 | 47 | 1.56% |
| NDX230519P12250000 | 2023-03-16 1:42PM EDT | 2023-05-19 | 375.98 | 0.00 | 0.00 | 0.00 | - | 17 | 45 | 0.78% |
| NDX230616P12250000 | 2023-03-15 11:37AM EDT | 2023-06-16 | 640.80 | 0.00 | 0.00 | 0.00 | - | 15 | 48 | 0.78% |
| NDXP230630P12250000 | 2023-03-10 4:21PM EDT | 2023-06-30 | 790.66 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| NDX230915P12250000 | 2023-03-10 3:33PM EDT | 2023-09-15 | 945.38 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
| NDX231215P12250000 | 2023-03-10 12:53PM EDT | 2023-12-15 | 951.00 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.39% |
© 2023 Yahoo. All rights reserved.
