NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:00PM EDT. Market open.
Strike:12450.00
Callsfor22 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230322C12450000 | 2023-03-21 10:10AM EDT | 2023-03-22 | 265.15 | 351.60 | 367.90 | 0.00 | - | 1 | 3 | 47.06% |
| NDXP230323C12450000 | 2023-03-21 10:09AM EDT | 2023-03-23 | 285.89 | 375.90 | 386.30 | 0.00 | - | 1 | 6 | 41.41% |
| NDXP230324C12450000 | 2023-03-21 2:37PM EDT | 2023-03-24 | 318.00 | 388.60 | 405.00 | 0.00 | - | 3 | 0 | 39.58% |
| NDXP230329C12450000 | 2023-03-17 3:36PM EDT | 2023-03-29 | 288.10 | 428.80 | 441.20 | 0.00 | - | 2 | 2 | 30.38% |
| NDXP230331C12450000 | 2023-03-21 2:51PM EDT | 2023-03-31 | 391.00 | 456.90 | 465.60 | 0.00 | - | 5 | 0 | 30.63% |
| NDXP230403C12450000 | 2023-03-21 12:08PM EDT | 2023-04-03 | 349.00 | 463.10 | 471.90 | 0.00 | - | 6 | 0 | 27.62% |
| NDXP230404C12450000 | 2023-03-13 10:01AM EDT | 2023-04-04 | 110.74 | 471.00 | 486.00 | 0.00 | - | - | 0 | 28.25% |
| NDXP230405C12450000 | 2023-03-22 10:12AM EDT | 2023-04-05 | 444.80 | 486.30 | 495.40 | +48.60 | +12.27% | 1 | 0 | 28.33% |
| NDXP230406C12450000 | 2023-03-16 12:37PM EDT | 2023-04-06 | 331.90 | 493.00 | 501.90 | 0.00 | - | 2 | 0 | 28.12% |
| NDXP230414C12450000 | 2023-03-16 3:17PM EDT | 2023-04-14 | 439.80 | 550.10 | 559.30 | 0.00 | - | 3 | 0 | 27.82% |
| NDX230421C12450000 | 2023-03-22 10:17AM EDT | 2023-04-21 | 554.85 | 593.60 | 598.10 | +81.75 | +17.28% | 1 | 0 | 27.31% |
| NDXP230505C12450000 | 2023-03-16 11:08AM EDT | 2023-05-05 | 485.00 | 689.40 | 699.30 | 0.00 | - | - | 0 | 28.67% |
| NDX230519C12450000 | 2023-03-21 10:33AM EDT | 2023-05-19 | 644.72 | 751.80 | 761.30 | 0.00 | - | 10 | 14 | 28.21% |
| NDX230616C12450000 | 2023-03-10 3:39PM EDT | 2023-06-16 | 406.60 | 881.90 | 889.80 | 0.00 | - | 1 | 319 | 28.59% |
| NDX230721C12450000 | 2023-03-16 3:06PM EDT | 2023-07-21 | 894.28 | 1,017.00 | 1,030.80 | 0.00 | - | - | 7 | 29.08% |
Putsfor22 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230324P12450000 | 2023-03-22 10:47AM EDT | 2023-03-24 | 40.31 | 37.00 | 39.10 | -24.59 | -37.89% | 1 | 49 | 33.83% |
| NDXP230331P12450000 | 2023-03-22 10:08AM EDT | 2023-03-31 | 100.88 | 85.90 | 88.60 | -111.95 | -52.60% | 1 | 31 | 26.40% |
| NDXP230414P12450000 | 2023-03-16 3:19PM EDT | 2023-04-14 | 277.00 | 167.10 | 171.00 | 0.00 | - | - | 3 | 24.37% |
| NDX230421P12450000 | 2023-03-22 10:09AM EDT | 2023-04-21 | 212.00 | 194.70 | 197.10 | -156.10 | -42.41% | 2 | 0 | 23.39% |
| NDX230519P12450000 | 2023-03-20 10:39AM EDT | 2023-05-19 | 485.10 | 317.60 | 320.70 | 0.00 | - | 1 | 0 | 23.44% |
| NDX230616P12450000 | 2023-03-20 2:33PM EDT | 2023-06-16 | 538.70 | 406.10 | 409.60 | 0.00 | - | 5 | 0 | 23.05% |
| NDXP230630P12450000 | 2023-02-24 10:51AM EDT | 2023-06-30 | 852.80 | 440.70 | 447.90 | 0.00 | - | 1 | 1 | 22.89% |
| NDX230818P12450000 | 2023-03-08 3:00PM EDT | 2023-08-18 | 765.67 | 557.00 | 564.80 | 0.00 | - | - | 1 | 22.49% |
© 2023 Yahoo. All rights reserved.
