NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:12400.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208C12400000 | 2022-12-06 3:04PM EST | 2022-12-08 | 0.35 | 0.00 | 0.05 | 0.00 | - | 5 | 15 | 38.28% |
| NDXP221209C12400000 | 2022-12-08 11:22AM EST | 2022-12-09 | 0.40 | 0.00 | 0.95 | -0.16 | -28.57% | 4 | 52 | 36.14% |
| NDXP221212C12400000 | 2022-12-08 3:26PM EST | 2022-12-12 | 1.40 | 0.00 | 1.75 | 0.00 | - | 87 | 14 | 24.76% |
| NDXP221214C12400000 | 2022-12-07 3:16PM EST | 2022-12-14 | 10.12 | 13.00 | 16.00 | 0.00 | - | 1 | 6 | 31.06% |
| NDXP221215C12400000 | 2022-11-30 1:39PM EST | 2022-12-15 | 44.04 | 17.00 | 20.10 | 0.00 | - | 1 | 3 | 30.67% |
| NDX221216C12400000 | 2022-12-08 11:45AM EST | 2022-12-16 | 21.07 | 17.90 | 20.80 | +6.77 | +47.34% | 2 | 119 | 29.16% |
| NDXP221219C12400000 | 2022-12-08 1:24PM EST | 2022-12-19 | 23.50 | 22.90 | 26.20 | -97.75 | -80.62% | 2 | 1 | 26.79% |
| NDXP221220C12400000 | 2022-12-06 10:13AM EST | 2022-12-20 | 32.55 | 25.30 | 29.10 | 0.00 | - | 1 | 1 | 26.47% |
| NDXP221221C12400000 | 2022-11-30 3:57PM EST | 2022-12-21 | 144.47 | 28.60 | 31.70 | 0.00 | - | - | 1 | 26.12% |
| NDXP221222C12400000 | 2022-12-07 3:18PM EST | 2022-12-22 | 22.27 | 31.20 | 35.50 | 0.00 | - | 1 | 8 | 26.06% |
| NDXP221223C12400000 | 2022-12-06 2:25PM EST | 2022-12-23 | 30.22 | 34.10 | 38.70 | 0.00 | - | 20 | 17 | 25.88% |
| NDXP221227C12400000 | 2022-12-08 9:57AM EST | 2022-12-27 | 39.42 | 38.30 | 42.90 | -17.61 | -30.88% | 3 | 4 | 23.87% |
| NDXP221228C12400000 | 2022-12-07 3:52PM EST | 2022-12-28 | 31.96 | 43.00 | 46.80 | 0.00 | - | 2 | 3 | 23.93% |
| NDXP221229C12400000 | 2022-12-06 3:43PM EST | 2022-12-29 | 44.00 | 47.20 | 51.90 | 0.00 | - | 1 | 2 | 24.17% |
| NDXP221230C12400000 | 2022-12-08 10:37AM EST | 2022-12-30 | 64.10 | 52.90 | 57.40 | +22.10 | +52.62% | 4 | 27 | 24.43% |
| NDXP230106C12400000 | 2022-12-08 3:51PM EST | 2023-01-06 | 77.20 | 79.40 | 82.80 | +2.55 | +3.42% | 8 | 1 | 24.35% |
| NDXP230113C12400000 | 2022-12-08 9:48AM EST | 2023-01-13 | 96.31 | 118.50 | 123.00 | -63.42 | -39.70% | 10 | 2 | 25.67% |
| NDX230120C12400000 | 2022-12-08 1:31PM EST | 2023-01-20 | 146.70 | 138.30 | 142.70 | +32.90 | +28.91% | 58 | 85 | 25.11% |
| NDX230217C12400000 | 2022-12-02 9:46AM EST | 2023-02-17 | 367.90 | 260.70 | 266.70 | 0.00 | - | 1 | 49 | 26.71% |
| NDX230317C12400000 | 2022-12-08 11:09AM EST | 2023-03-17 | 357.95 | 363.80 | 370.20 | +34.19 | +10.56% | 6 | 51 | 27.32% |
| NDXP230331C12400000 | 2022-11-03 9:29AM EST | 2023-03-31 | 282.20 | 574.50 | 583.40 | 0.00 | - | - | 1 | 34.19% |
| NDX230421C12400000 | 2022-11-15 2:20PM EST | 2023-04-21 | 696.20 | 489.80 | 496.80 | 0.00 | - | 1 | 23 | 28.24% |
| NDX230616C12400000 | 2022-09-20 1:07PM EST | 2023-06-16 | 1,030.40 | 631.20 | 644.70 | 0.00 | - | 15 | 18 | 28.28% |
| NDX230818C12400000 | 2022-11-21 10:22AM EST | 2023-08-18 | 896.70 | 840.30 | 854.90 | 0.00 | - | - | 1 | 30.03% |
| NDX230915C12400000 | 2022-10-18 10:58AM EST | 2023-09-15 | 870.90 | 1,010.30 | 1,024.90 | 0.00 | - | 11 | 24 | 32.68% |
| NDX231215C12400000 | 2022-11-18 1:09PM EST | 2023-12-15 | 1,222.87 | 1,125.10 | 1,165.50 | 0.00 | - | 3 | 6 | 31.42% |
| NDX241220C12400000 | 2022-11-28 1:44PM EST | 2024-12-20 | 1,859.10 | 1,762.10 | 1,853.60 | 0.00 | - | 20 | 21 | 32.63% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209P12400000 | 2022-11-15 4:04PM EST | 2022-12-09 | 607.48 | 750.70 | 774.10 | 0.00 | - | 2 | 0 | 54.11% |
| NDXP221212P12400000 | 2022-12-01 12:42PM EST | 2022-12-12 | 420.00 | 752.00 | 776.30 | 0.00 | - | - | 1 | 35.54% |
| NDX221216P12400000 | 2022-11-30 3:34PM EST | 2022-12-16 | 514.92 | 761.40 | 787.60 | 0.00 | - | 2 | 95 | 30.60% |
| NDXP221223P12400000 | 2022-12-08 9:33AM EST | 2022-12-23 | 894.10 | 768.80 | 797.30 | -25.52 | -2.78% | 1 | 1 | 25.10% |
| NDXP221230P12400000 | 2022-12-08 9:33AM EST | 2022-12-30 | 893.00 | 780.60 | 797.70 | -169.50 | -15.95% | 1 | 1 | 21.01% |
| NDX230120P12400000 | 2022-12-05 10:39AM EST | 2023-01-20 | 660.00 | 837.00 | 855.30 | 0.00 | - | 2 | 17 | 21.01% |
| NDX230217P12400000 | 2022-12-01 3:32PM EST | 2023-02-17 | 699.77 | 928.70 | 942.60 | 0.00 | - | 1 | 23 | 21.88% |
| NDX230317P12400000 | 2022-12-08 11:09AM EST | 2023-03-17 | 1,030.48 | 997.50 | 1,008.70 | +185.28 | +21.92% | 2 | 6 | 21.73% |
| NDXP230331P12400000 | 2022-11-21 9:52AM EST | 2023-03-31 | 1,079.70 | 1,031.80 | 1,042.20 | 0.00 | - | 1 | 2 | 21.80% |
| NDX230421P12400000 | 2022-11-18 1:00PM EST | 2023-04-21 | 1,156.96 | 1,070.10 | 1,079.40 | 0.00 | - | 2 | 2 | 21.49% |
| NDX230616P12400000 | 2022-09-20 1:07PM EST | 2023-06-16 | 1,330.60 | 1,665.00 | 1,680.30 | 0.00 | - | 15 | 28 | 36.53% |
| NDX230818P12400000 | 2022-10-13 8:31AM EST | 2023-08-18 | 2,062.40 | 1,241.40 | 1,279.90 | 0.00 | - | - | 1 | 21.16% |
| NDX230915P12400000 | 2022-09-28 11:49AM EST | 2023-09-15 | 1,592.76 | 1,453.40 | 1,474.40 | 0.00 | - | 2 | 2 | 24.97% |
| NDX231215P12400000 | 2022-04-26 12:58PM EST | 2023-12-15 | 1,272.60 | 1,405.70 | 1,576.00 | 0.00 | - | 16 | 358 | 23.91% |
| NDX241220P12400000 | 2022-11-28 1:44PM EST | 2024-12-20 | 1,657.80 | 1,615.50 | 1,701.70 | 0.00 | - | 20 | 21 | 18.85% |
© 2022 Yahoo. All rights reserved.
