NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12300.00
Callsfor28 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230328C12300000 | 2023-03-15 2:42PM EDT | 2023-03-28 | 239.20 | 385.20 | 402.70 | 0.00 | - | - | 1 | 50.18% |
| NDXP230329C12300000 | 2023-03-07 2:01PM EDT | 2023-03-29 | 280.00 | 392.90 | 410.50 | 0.00 | - | 8 | 55 | 43.11% |
| NDXP230330C12300000 | 2023-03-24 3:53PM EDT | 2023-03-30 | 485.00 | 406.80 | 424.30 | 0.00 | - | 1 | 3 | 39.71% |
| NDXP230331C12300000 | 2023-03-27 11:53AM EDT | 2023-03-31 | 428.58 | 412.90 | 440.30 | -140.07 | -24.63% | 1 | 47 | 38.56% |
| NDXP230403C12300000 | 2023-03-23 12:47PM EDT | 2023-04-03 | 604.25 | 428.00 | 452.90 | 0.00 | - | 1 | 3 | 31.50% |
| NDXP230404C12300000 | 2023-03-09 10:51AM EDT | 2023-04-04 | 335.00 | 442.40 | 458.80 | 0.00 | - | - | 1 | 30.47% |
| NDXP230405C12300000 | 2023-03-27 11:47AM EDT | 2023-04-05 | 483.23 | 452.40 | 475.80 | -30.69 | -5.97% | 1 | 1 | 31.38% |
| NDXP230406C12300000 | 2023-03-27 3:55PM EDT | 2023-04-06 | 463.39 | 462.60 | 486.30 | -65.86 | -12.44% | 6 | 14 | 31.29% |
| NDXP230411C12300000 | 2023-03-13 9:30AM EDT | 2023-04-11 | 166.00 | 491.90 | 514.20 | 0.00 | - | 1 | 27 | 28.75% |
| NDXP230412C12300000 | 2023-03-27 11:47AM EDT | 2023-04-12 | 540.78 | 512.50 | 533.20 | +269.21 | +99.13% | 1 | 21 | 29.90% |
| NDXP230414C12300000 | 2023-03-15 2:38PM EDT | 2023-04-14 | 361.70 | 533.50 | 552.90 | 0.00 | - | 1 | 2 | 30.17% |
| NDX230421C12300000 | 2023-03-23 2:43PM EDT | 2023-04-21 | 601.20 | 577.30 | 594.90 | 0.00 | - | 1 | 345 | 29.12% |
| NDXP230428C12300000 | 2023-03-23 3:54PM EDT | 2023-04-28 | 723.53 | 631.10 | 645.40 | 0.00 | - | 1 | 1 | 29.40% |
| NDX230519C12300000 | 2023-03-16 11:47AM EDT | 2023-05-19 | 676.55 | 750.00 | 762.90 | 0.00 | - | 6 | 21 | 29.33% |
| NDX230616C12300000 | 2023-03-16 11:58AM EDT | 2023-06-16 | 828.20 | 887.40 | 901.00 | 0.00 | - | 100 | 310 | 29.79% |
| NDXP230630C12300000 | 2023-03-01 11:37AM EDT | 2023-06-30 | 581.59 | 945.00 | 959.30 | 0.00 | - | 1 | 21 | 29.86% |
| NDX230721C12300000 | 2023-03-14 2:35PM EDT | 2023-07-21 | 703.72 | 1,025.70 | 1,040.40 | 0.00 | - | 1 | 2 | 29.97% |
| NDX230818C12300000 | 2023-01-12 2:01PM EDT | 2023-08-18 | 600.08 | 1,009.70 | 1,025.20 | 0.00 | - | 1 | 2 | 26.40% |
| NDX230915C12300000 | 2023-03-16 1:02PM EDT | 2023-09-15 | 1,164.30 | 1,224.70 | 1,241.70 | 0.00 | - | 13 | 33 | 30.60% |
| NDX231215C12300000 | 2023-03-15 11:18AM EDT | 2023-12-15 | 1,136.70 | 1,493.60 | 1,519.90 | 0.00 | - | 30 | 77 | 31.42% |
| NDX240315C12300000 | 2023-03-15 11:18AM EDT | 2024-03-15 | 1,335.80 | 1,660.20 | 1,793.80 | 0.00 | - | 45 | 30 | 32.75% |
| NDX240920C12300000 | 2023-03-23 9:30AM EDT | 2024-09-20 | 2,074.40 | 2,002.00 | 2,202.00 | 0.00 | - | - | 1 | 33.30% |
Putsfor28 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230328P12300000 | 2023-03-27 4:12PM EDT | 2023-03-28 | 0.84 | 0.25 | 1.60 | -30.61 | -97.33% | 71 | 9 | 28.59% |
| NDXP230329P12300000 | 2023-03-27 3:37PM EDT | 2023-03-29 | 8.35 | 5.60 | 7.60 | -57.68 | -87.35% | 6 | 4 | 27.17% |
| NDXP230330P12300000 | 2023-03-27 11:26AM EDT | 2023-03-30 | 22.80 | 14.40 | 17.40 | -52.20 | -69.60% | 2 | 1 | 27.45% |
| NDXP230331P12300000 | 2023-03-27 11:53AM EDT | 2023-03-31 | 38.30 | 26.50 | 29.60 | -32.01 | -45.53% | 21 | 29 | 28.07% |
| NDXP230403P12300000 | 2023-03-27 3:19PM EDT | 2023-04-03 | 38.57 | 38.70 | 42.60 | -24.63 | -38.97% | 2 | 5 | 24.19% |
| NDXP230404P12300000 | 2023-03-09 11:55AM EDT | 2023-04-04 | 285.00 | 46.20 | 53.90 | 0.00 | - | - | 1 | 24.83% |
| NDXP230405P12300000 | 2023-03-22 1:15PM EDT | 2023-04-05 | 99.35 | 55.60 | 60.60 | 0.00 | - | 10 | 5 | 24.58% |
| NDXP230406P12300000 | 2023-03-27 11:36AM EDT | 2023-04-06 | 72.20 | 65.00 | 69.40 | -29.15 | -28.76% | 2 | 21 | 24.73% |
| NDXP230410P12300000 | 2023-03-27 10:04AM EDT | 2023-04-10 | 72.68 | 81.90 | 87.80 | -40.58 | -35.83% | 3 | 3 | 23.30% |
| NDXP230411P12300000 | 2023-03-27 3:06PM EDT | 2023-04-11 | 88.30 | 89.80 | 96.10 | -36.98 | -29.52% | 13 | 26 | 23.52% |
| NDXP230412P12300000 | 2023-03-27 3:37PM EDT | 2023-04-12 | 113.75 | 107.80 | 114.00 | -14.15 | -11.06% | 5 | 2 | 24.83% |
| NDXP230413P12300000 | 2023-03-27 3:37PM EDT | 2023-04-13 | 120.60 | 116.30 | 121.90 | -12.60 | -9.46% | 11 | 1 | 24.95% |
| NDXP230420P12300000 | 2023-03-27 11:48AM EDT | 2023-04-20 | 159.52 | 148.20 | 159.00 | +23.72 | +17.47% | 2 | 4 | 24.32% |
| NDX230421P12300000 | 2023-03-27 3:20PM EDT | 2023-04-21 | 153.10 | 152.00 | 158.20 | -73.22 | -32.35% | 7 | 44 | 23.76% |
| NDXP230424P12300000 | 2023-03-22 10:59AM EDT | 2023-04-24 | 169.40 | 162.90 | 172.80 | 0.00 | - | - | 173 | 23.63% |
| NDXP230428P12300000 | 2023-03-24 11:28AM EDT | 2023-04-28 | 265.45 | 194.40 | 201.50 | 0.00 | - | 1 | 187 | 24.25% |
| NDXP230505P12300000 | 2023-03-21 3:41PM EDT | 2023-05-05 | 252.12 | 236.70 | 244.80 | 0.00 | - | - | 1 | 24.84% |
| NDX230519P12300000 | 2023-03-23 1:24PM EDT | 2023-05-19 | 285.30 | 289.90 | 296.80 | 0.00 | - | 4 | 30 | 24.22% |
| NDX230616P12300000 | 2023-03-24 1:28PM EDT | 2023-06-16 | 420.60 | 384.80 | 389.10 | 0.00 | - | 1 | 106 | 23.71% |
| NDXP230630P12300000 | 2023-01-30 11:40AM EDT | 2023-06-30 | 776.73 | 741.00 | 750.90 | 0.00 | - | - | 1 | 36.48% |
| NDX230721P12300000 | 2023-02-15 1:18PM EDT | 2023-07-21 | 560.00 | 588.50 | 603.20 | 0.00 | - | 1 | 1 | 27.65% |
| NDX230818P12300000 | 2023-03-27 12:31PM EDT | 2023-08-18 | 552.95 | 542.70 | 552.30 | -147.05 | -21.01% | 1 | 2 | 23.16% |
| NDX230915P12300000 | 2023-03-27 11:43AM EDT | 2023-09-15 | 611.70 | 598.10 | 608.20 | -28.30 | -4.42% | 1 | 8 | 22.86% |
| NDX231020P12300000 | 2023-03-08 3:15PM EDT | 2023-10-20 | 779.30 | 661.40 | 675.10 | 0.00 | - | - | 3 | 22.66% |
| NDX231215P12300000 | 2023-03-15 11:18AM EDT | 2023-12-15 | 984.60 | 757.00 | 767.00 | 0.00 | - | 30 | 39 | 22.32% |
| NDX240315P12300000 | 2023-03-27 12:44PM EDT | 2024-03-15 | 885.60 | 860.40 | 874.90 | -196.20 | -18.14% | 10 | 31 | 21.48% |
| NDX241220P12300000 | 2022-10-24 12:31PM EDT | 2024-12-20 | 1,785.00 | 1,497.00 | 1,585.90 | 0.00 | - | 100 | 103 | 27.06% |
© 2023 Yahoo. All rights reserved.
