NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:12300.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208C12300000 | 2022-12-07 1:31PM EST | 2022-12-08 | 0.42 | 0.00 | 0.35 | 0.00 | - | 2 | 29 | 40.41% |
| NDXP221209C12300000 | 2022-12-08 12:07PM EST | 2022-12-09 | 0.30 | 0.00 | 1.15 | -0.54 | -64.29% | 5 | 83 | 32.89% |
| NDXP221212C12300000 | 2022-12-08 2:59PM EST | 2022-12-12 | 1.45 | 0.00 | 2.10 | -0.12 | -7.64% | 96 | 4 | 22.62% |
| NDXP221213C12300000 | 2022-12-07 10:41AM EST | 2022-12-13 | 8.08 | 9.40 | 12.90 | 0.00 | - | 1 | 3 | 28.77% |
| NDXP221214C12300000 | 2022-12-07 10:30AM EST | 2022-12-14 | 19.20 | 20.80 | 24.30 | 0.00 | - | 1 | 14 | 31.14% |
| NDXP221215C12300000 | 2022-12-07 1:27PM EST | 2022-12-15 | 22.27 | 25.90 | 29.70 | 0.00 | - | 9 | 11 | 30.79% |
| NDX221216C12300000 | 2022-12-08 9:40AM EST | 2022-12-16 | 21.50 | 27.10 | 30.50 | +0.50 | +2.38% | 3 | 392 | 29.25% |
| NDXP221219C12300000 | 2022-12-08 3:07PM EST | 2022-12-19 | 32.35 | 34.10 | 37.90 | -10.70 | -24.85% | 4 | 8 | 27.02% |
| NDXP221220C12300000 | 2022-12-08 1:24PM EST | 2022-12-20 | 37.93 | 37.20 | 41.60 | -8.17 | -17.72% | 1 | 0 | 26.73% |
| NDXP221221C12300000 | 2022-12-06 10:03AM EST | 2022-12-21 | 51.27 | 40.90 | 44.90 | 0.00 | - | 1 | 4 | 26.39% |
| NDXP221222C12300000 | 2022-12-06 11:31AM EST | 2022-12-22 | 56.60 | 44.90 | 49.80 | 0.00 | - | 1 | 2 | 26.38% |
| NDXP221223C12300000 | 2022-12-05 2:56PM EST | 2022-12-23 | 42.00 | 48.60 | 53.90 | -42.55 | -50.33% | 1 | 3 | 26.23% |
| NDXP221227C12300000 | 2022-12-08 10:00AM EST | 2022-12-27 | 54.57 | 53.80 | 59.10 | +7.77 | +16.60% | 2 | 1 | 24.22% |
| NDXP221228C12300000 | 2022-12-06 10:03AM EST | 2022-12-28 | 65.58 | 59.60 | 63.90 | 0.00 | - | 1 | 4 | 24.31% |
| NDXP221230C12300000 | 2022-12-08 11:15AM EST | 2022-12-30 | 74.85 | 71.70 | 76.90 | +17.35 | +30.17% | 2 | 63 | 24.88% |
| NDXP230106C12300000 | 2022-12-08 10:45AM EST | 2023-01-06 | 104.90 | 101.00 | 105.50 | +21.37 | +25.58% | 1 | 4 | 24.74% |
| NDX230120C12300000 | 2022-12-08 10:16AM EST | 2023-01-20 | 170.80 | 166.70 | 172.10 | +32.50 | +23.50% | 2 | 30 | 25.55% |
| NDX230217C12300000 | 2022-12-06 1:19PM EST | 2023-02-17 | 275.40 | 296.50 | 303.00 | 0.00 | - | 2 | 12 | 27.11% |
| NDX230317C12300000 | 2022-12-08 3:20PM EST | 2023-03-17 | 403.70 | 403.40 | 410.30 | -136.11 | -25.21% | 18 | 9 | 27.70% |
| NDX230421C12300000 | 2022-06-30 1:13PM EST | 2023-04-21 | 995.05 | 1,616.40 | 1,796.30 | 0.00 | - | - | 1 | 70.11% |
| NDX230616C12300000 | 2022-12-05 11:49AM EST | 2023-06-16 | 828.55 | 716.40 | 725.10 | 0.00 | - | 2 | 202 | 29.66% |
| NDX230721C12300000 | 2022-11-02 1:42PM EST | 2023-07-21 | 820.80 | 996.00 | 1,009.50 | 0.00 | - | - | 1 | 35.09% |
| NDX230818C12300000 | 2022-11-02 1:35PM EST | 2023-08-18 | 916.90 | 1,073.40 | 1,089.90 | 0.00 | - | - | 1 | 35.18% |
| NDX230915C12300000 | 2022-11-03 9:33AM EST | 2023-09-15 | 688.20 | 1,145.00 | 1,171.00 | 0.00 | - | 20 | 39 | 35.37% |
| NDX231215C12300000 | 2021-11-10 7:00AM EST | 2023-12-15 | 4,014.00 | 4,830.00 | 5,030.00 | 0.00 | - | - | 1 | 115.05% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209P12300000 | 2022-12-07 11:21AM EST | 2022-12-09 | 818.30 | 651.60 | 676.40 | 0.00 | - | 1 | 1 | 50.69% |
| NDXP221212P12300000 | 2022-11-25 9:43AM EST | 2022-12-12 | 552.25 | 649.20 | 676.60 | 0.00 | - | 1 | 0 | 32.17% |
| NDXP221215P12300000 | 2022-11-25 9:43AM EST | 2022-12-15 | 590.25 | 670.40 | 700.30 | 0.00 | - | 1 | 0 | 33.08% |
| NDX221216P12300000 | 2022-12-07 11:21AM EST | 2022-12-16 | 828.82 | 671.60 | 699.60 | 0.00 | - | 1 | 21 | 31.01% |
| NDXP221230P12300000 | 2022-12-06 1:40PM EST | 2022-12-30 | 778.49 | 695.60 | 721.20 | 0.00 | - | 5 | 30 | 22.54% |
| NDX230120P12300000 | 2022-12-05 2:44PM EST | 2023-01-20 | 692.10 | 767.10 | 783.80 | 0.00 | - | 30 | 30 | 21.71% |
| NDX230217P12300000 | 2022-12-06 1:19PM EST | 2023-02-17 | 914.03 | 866.10 | 879.10 | 0.00 | - | 2 | 4 | 22.49% |
| NDX230317P12300000 | 2022-12-08 11:14AM EST | 2023-03-17 | 958.49 | 938.90 | 949.60 | +209.71 | +28.01% | 14 | 30 | 22.31% |
| NDXP230331P12300000 | 2022-11-18 12:45PM EST | 2023-03-31 | 1,067.45 | 974.90 | 984.90 | 0.00 | - | 2 | 1 | 22.37% |
| NDX230421P12300000 | 2022-11-18 1:04PM EST | 2023-04-21 | 1,102.39 | 1,015.00 | 1,024.00 | 0.00 | - | 2 | 1 | 22.03% |
| NDX230519P12300000 | 2022-11-18 1:05PM EST | 2023-05-19 | 1,157.73 | 1,075.60 | 1,084.10 | 0.00 | - | 2 | 1 | 22.09% |
| NDX231215P12300000 | 2022-07-15 9:32AM EST | 2023-12-15 | 1,496.90 | 951.30 | 979.50 | 0.00 | - | - | 2 | 12.25% |
| NDX241220P12300000 | 2022-10-24 11:31AM EST | 2024-12-20 | 1,785.00 | 1,497.00 | 1,585.90 | 0.00 | - | 100 | 103 | 18.07% |
© 2022 Yahoo. All rights reserved.
