^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Strike:12400.00
Callsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230615C12400000 | 2023-05-26 11:38AM EDT | 2023-06-15 | 1,862.66 | 2,170.30 | 2,193.60 | 0.00 | - | 1 | 1 | 56.52% |
| NDX230616C12400000 | 2023-05-25 12:28PM EDT | 2023-06-16 | 1,610.12 | 2,172.50 | 2,194.00 | 0.00 | - | 2 | 76 | 54.73% |
| NDXP230630C12400000 | 2023-03-31 2:48PM EDT | 2023-06-30 | 1,154.31 | 1,100.60 | 1,116.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230721C12400000 | 2023-04-28 10:41AM EDT | 2023-07-21 | 1,133.31 | 2,050.00 | 2,091.10 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230818C12400000 | 2023-04-13 2:37PM EDT | 2023-08-18 | 1,283.47 | 1,311.80 | 1,325.70 | 0.00 | - | 2 | 4 | 0.00% |
| NDX230915C12400000 | 2023-04-27 3:56PM EDT | 2023-09-15 | 1,357.21 | 2,242.80 | 2,280.50 | 0.00 | - | 5 | 58 | 27.19% |
| NDX231020C12400000 | 2023-04-24 9:36AM EDT | 2023-10-20 | 1,384.10 | 0.00 | 0.00 | 0.00 | - | 1 | 14 | 0.00% |
| NDX231215C12400000 | 2023-04-12 10:06AM EDT | 2023-12-15 | 1,596.22 | 1,724.60 | 1,744.10 | 0.00 | - | 1 | 46 | 0.00% |
| NDX240119C12400000 | 2023-04-26 10:23AM EDT | 2024-01-19 | 1,515.00 | 2,500.40 | 2,516.10 | 0.00 | - | 1 | 19 | 26.66% |
| NDX240315C12400000 | 2023-03-02 10:33AM EDT | 2024-03-15 | 1,165.06 | 1,976.40 | 2,013.90 | 0.00 | - | - | 0 | 0.00% |
| NDX241220C12400000 | 2022-11-28 2:44PM EDT | 2024-12-20 | 1,859.10 | 1,147.10 | 1,240.60 | 0.00 | - | 20 | 21 | 0.00% |
Putsfor5 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230605P12400000 | 2023-06-02 4:14PM EDT | 2023-06-05 | 0.30 | 0.00 | 0.40 | -0.90 | -75.00% | 8 | 7 | 70.02% |
| NDXP230607P12400000 | 2023-05-18 12:53PM EDT | 2023-06-07 | 13.03 | 0.00 | 0.85 | 0.00 | - | 1 | 1 | 52.88% |
| NDXP230608P12400000 | 2023-05-17 11:40AM EDT | 2023-06-08 | 24.07 | 0.20 | 1.15 | 0.00 | - | 1 | 1 | 52.20% |
| NDXP230609P12400000 | 2023-06-01 11:56AM EDT | 2023-06-09 | 1.74 | 0.40 | 1.40 | 0.00 | - | 2 | 4 | 48.68% |
| NDXP230612P12400000 | 2023-05-12 2:18PM EDT | 2023-06-12 | 65.46 | 0.80 | 1.90 | 0.00 | - | - | 5 | 41.15% |
| NDXP230613P12400000 | 2023-05-15 10:13AM EDT | 2023-06-13 | 61.10 | 1.40 | 2.60 | 0.00 | - | - | 1 | 40.53% |
| NDXP230614P12400000 | 2023-05-24 2:15PM EDT | 2023-06-14 | 37.85 | 2.00 | 3.80 | 0.00 | - | 2 | 6 | 40.56% |
| NDXP230615P12400000 | 2023-05-16 9:43AM EDT | 2023-06-15 | 50.31 | 2.20 | 4.40 | 0.00 | - | - | 2 | 39.60% |
| NDX230616P12400000 | 2023-06-02 10:42AM EDT | 2023-06-16 | 4.60 | 2.75 | 5.00 | -1.05 | -18.58% | 1 | 97 | 38.72% |
| NDXP230620P12400000 | 2023-05-24 12:22PM EDT | 2023-06-20 | 53.75 | 2.25 | 7.00 | 0.00 | - | 2 | 2 | 35.54% |
| NDXP230621P12400000 | 2023-05-31 11:19AM EDT | 2023-06-21 | 13.02 | 3.80 | 6.00 | 0.00 | - | 3 | 4 | 33.77% |
| NDXP230623P12400000 | 2023-05-31 12:21PM EDT | 2023-06-23 | 15.02 | 5.10 | 7.00 | 0.00 | - | 2 | 6 | 32.76% |
| NDXP230630P12400000 | 2023-06-02 11:50AM EDT | 2023-06-30 | 10.80 | 8.00 | 10.10 | -3.20 | -22.86% | 6 | 21 | 29.85% |
| NDXP230707P12400000 | 2023-05-26 1:11PM EDT | 2023-07-07 | 39.67 | 12.60 | 15.10 | 0.00 | - | 1 | 1 | 28.46% |
| NDX230721P12400000 | 2023-06-02 1:21PM EDT | 2023-07-21 | 27.47 | 24.30 | 28.10 | -23.53 | -46.14% | 2 | 11 | 26.94% |
| NDX230818P12400000 | 2023-05-26 3:31PM EDT | 2023-08-18 | 120.95 | 66.10 | 70.90 | 0.00 | - | 4 | 18 | 26.52% |
| NDX230915P12400000 | 2023-06-02 12:11PM EDT | 2023-09-15 | 115.75 | 110.80 | 115.10 | -53.12 | -31.46% | 11 | 125 | 25.98% |
| NDXP230929P12400000 | 2023-04-27 4:02PM EDT | 2023-09-29 | 409.15 | 190.90 | 198.00 | 0.00 | - | 1 | 4 | 29.14% |
| NDX231020P12400000 | 2023-04-14 3:51PM EDT | 2023-10-20 | 516.85 | 393.10 | 402.30 | 0.00 | - | - | 13 | 35.64% |
| NDX231215P12400000 | 2023-06-02 11:40AM EDT | 2023-12-15 | 257.00 | 252.00 | 258.10 | -348.00 | -57.52% | 1 | 367 | 25.01% |
| NDXP231229P12400000 | 2023-05-30 9:37AM EDT | 2023-12-29 | 307.45 | 266.60 | 275.20 | 0.00 | - | 2 | 2 | 24.78% |
| NDX240119P12400000 | 2023-04-06 1:39PM EDT | 2024-01-19 | 701.50 | 577.80 | 594.80 | 0.00 | - | 8 | 19 | 33.38% |
| NDX240315P12400000 | 2023-05-18 11:53AM EDT | 2024-03-15 | 494.10 | 356.50 | 368.30 | 0.00 | - | 4 | 14 | 23.90% |
| NDX240621P12400000 | 2023-05-25 11:33AM EDT | 2024-06-21 | 597.50 | 450.70 | 483.60 | 0.00 | - | - | 40 | 23.35% |
| NDX241220P12400000 | 2022-11-28 2:44PM EDT | 2024-12-20 | 1,657.80 | 1,904.00 | 2,013.10 | 0.00 | - | 20 | 21 | 44.96% |
© 2023 Yahoo. All rights reserved.