NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:12250.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208C12250000 | 2022-12-05 2:01PM EST | 2022-12-08 | 4.25 | 0.00 | 0.40 | 0.00 | - | 1 | 1 | 38.31% |
| NDXP221209C12250000 | 2022-12-08 3:28PM EST | 2022-12-09 | 0.35 | 0.00 | 1.35 | -1.50 | -81.08% | 18 | 24 | 31.46% |
| NDXP221212C12250000 | 2022-12-08 3:12PM EST | 2022-12-12 | 1.67 | 0.05 | 2.40 | -6.73 | -80.12% | 2 | 10 | 21.64% |
| NDXP221213C12250000 | 2022-12-07 11:54AM EST | 2022-12-13 | 10.15 | 12.60 | 16.40 | 0.00 | - | 7 | 7 | 28.73% |
| NDXP221215C12250000 | 2022-11-29 2:03PM EST | 2022-12-15 | 46.05 | 31.30 | 36.30 | 0.00 | - | - | 2 | 31.00% |
| NDX221216C12250000 | 2022-12-07 9:50AM EST | 2022-12-16 | 25.95 | 33.50 | 37.30 | 0.00 | - | 7 | 46 | 29.47% |
| NDXP221220C12250000 | 2022-12-06 11:54AM EST | 2022-12-20 | 54.10 | 44.50 | 49.70 | 0.00 | - | 1 | 0 | 26.94% |
| NDXP221222C12250000 | 2022-12-08 9:56AM EST | 2022-12-22 | 48.73 | 53.30 | 58.70 | -13.02 | -21.09% | 1 | 3 | 26.58% |
| NDXP221223C12250000 | 2022-12-06 11:40AM EST | 2022-12-23 | 64.55 | 57.50 | 63.20 | 0.00 | - | 4 | 5 | 26.44% |
| NDXP221230C12250000 | 2022-12-08 3:54PM EST | 2022-12-30 | 80.25 | 82.30 | 88.10 | +8.85 | +12.39% | 4 | 15 | 25.09% |
| NDXP230106C12250000 | 2022-12-08 3:10PM EST | 2023-01-06 | 111.80 | 113.70 | 118.70 | +21.80 | +24.22% | 18 | 4 | 24.97% |
| NDX230120C12250000 | 2022-12-08 2:04PM EST | 2023-01-20 | 179.80 | 182.40 | 188.10 | +25.62 | +16.62% | 6 | 74 | 25.77% |
| NDX230217C12250000 | 2022-12-08 3:41PM EST | 2023-02-17 | 316.45 | 315.50 | 322.20 | -134.17 | -29.77% | 1 | 3 | 27.31% |
| NDX230317C12250000 | 2022-12-08 2:47PM EST | 2023-03-17 | 421.80 | 424.20 | 431.20 | -46.99 | -10.02% | 24 | 28 | 27.89% |
| NDXP230331C12250000 | 2022-11-03 10:46AM EST | 2023-03-31 | 312.10 | 649.60 | 659.00 | 0.00 | - | - | 1 | 35.11% |
| NDX230616C12250000 | 2022-12-07 3:19PM EST | 2023-06-16 | 671.30 | 739.90 | 748.70 | 0.00 | - | 16 | 14 | 29.82% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209P12250000 | 2022-11-30 1:30PM EST | 2022-12-09 | 736.10 | 605.30 | 625.10 | 0.00 | - | 1 | 2 | 46.74% |
| NDX221216P12250000 | 2022-12-07 9:50AM EST | 2022-12-16 | 794.63 | 628.90 | 653.10 | 0.00 | - | 7 | 78 | 30.28% |
| NDXP221230P12250000 | 2022-12-01 3:09PM EST | 2022-12-30 | 404.00 | 656.70 | 678.70 | 0.00 | - | - | 1 | 22.44% |
| NDX230120P12250000 | 2022-12-08 2:04PM EST | 2023-01-20 | 752.31 | 733.50 | 749.50 | -47.47 | -5.94% | 2 | 18 | 22.03% |
| NDX230217P12250000 | 2022-12-02 12:52PM EST | 2023-02-17 | 683.45 | 836.00 | 848.50 | 0.00 | - | 2 | 2 | 22.78% |
| NDX230317P12250000 | 2022-12-08 2:47PM EST | 2023-03-17 | 925.93 | 910.60 | 920.80 | +194.63 | +26.61% | 24 | 27 | 22.57% |
| NDXP230331P12250000 | 2022-11-18 1:44PM EST | 2023-03-31 | 1,033.30 | 947.30 | 957.10 | 0.00 | - | 4 | 2 | 22.63% |
| NDX230616P12250000 | 2022-12-07 3:19PM EST | 2023-06-16 | 1,186.48 | 1,096.40 | 1,105.50 | 0.00 | - | 16 | 23 | 22.10% |
© 2022 Yahoo. All rights reserved.
