NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EST. Market open.
Strike:12450.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221128C12450000 | 2022-11-21 12:07PM EST | 2022-11-28 | 1.06 | 0.00 | 0.25 | 0.00 | - | 5 | 8 | 45.36% |
| NDXP221129C12450000 | 2022-11-21 9:48AM EST | 2022-11-29 | 4.50 | 0.00 | 0.50 | 0.00 | - | - | 1 | 34.49% |
| NDXP221130C12450000 | 2022-11-23 1:56PM EST | 2022-11-30 | 2.45 | 0.00 | 0.65 | 0.00 | - | 1 | 3 | 29.00% |
| NDXP221202C12450000 | 2022-11-28 10:31AM EST | 2022-12-02 | 1.80 | 0.75 | 1.55 | -2.95 | -62.11% | 1 | 3 | 25.03% |
| NDXP221206C12450000 | 2022-11-25 12:56PM EST | 2022-12-06 | 7.52 | 1.10 | 4.40 | 0.00 | - | 2 | 2 | 21.80% |
| NDXP221208C12450000 | 2022-11-25 1:00PM EST | 2022-12-08 | 12.50 | 4.10 | 7.20 | 0.00 | - | 1 | 1 | 21.51% |
| NDXP221209C12450000 | 2022-11-10 3:49PM EST | 2022-12-09 | 83.20 | 6.80 | 8.40 | 0.00 | - | 5 | 6 | 21.21% |
| NDXP221212C12450000 | 2022-11-18 3:07PM EST | 2022-12-12 | 51.50 | 9.60 | 11.20 | 0.00 | - | 2 | 2 | 20.10% |
| NDXP221215C12450000 | 2022-11-23 12:21PM EST | 2022-12-15 | 70.90 | 33.50 | 37.30 | 0.00 | - | - | 1 | 24.66% |
| NDX221216C12450000 | 2022-11-28 11:37AM EST | 2022-12-16 | 40.42 | 35.80 | 38.00 | -125.76 | -75.68% | 1 | 7 | 24.14% |
| NDXP221219C12450000 | 2022-11-28 10:02AM EST | 2022-12-19 | 63.00 | 43.40 | 46.00 | -29.45 | -31.86% | 1 | 1 | 23.75% |
| NDXP221223C12450000 | 2022-11-23 12:58PM EST | 2022-12-23 | 93.00 | 60.70 | 63.90 | 0.00 | - | - | 1 | 24.31% |
| NDXP221230C12450000 | 2022-11-25 12:08PM EST | 2022-12-30 | 110.20 | 82.20 | 84.80 | 0.00 | - | 1 | 9 | 23.87% |
| NDX230120C12450000 | 2022-11-16 12:51PM EST | 2023-01-20 | 285.55 | 163.80 | 168.00 | 0.00 | - | 32 | 13 | 24.81% |
| NDX230217C12450000 | 2022-11-18 10:55AM EST | 2023-02-17 | 360.40 | 284.30 | 290.10 | 0.00 | - | 8 | 7 | 26.55% |
| NDX230317C12450000 | 2022-11-11 2:11PM EST | 2023-03-17 | 546.80 | 388.90 | 394.80 | 0.00 | - | 1 | 2 | 27.38% |
| NDX230616C12450000 | 2022-07-26 11:43AM EST | 2023-06-16 | 1,248.50 | 1,748.10 | 1,771.80 | 0.00 | - | - | 200 | 60.24% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221202P12450000 | 2022-11-21 9:33AM EST | 2022-12-02 | 817.63 | 785.60 | 800.30 | 0.00 | - | 2 | 3 | 34.48% |
| NDX221216P12450000 | 2022-09-20 2:30PM EST | 2022-12-16 | 976.60 | 1,461.20 | 1,475.70 | 0.00 | - | 1 | 40 | 93.69% |
| NDX230120P12450000 | 2022-11-22 12:04PM EST | 2023-01-20 | 927.29 | 880.30 | 890.90 | 0.00 | - | 1 | 12 | 19.99% |
| NDX230217P12450000 | 2022-10-25 9:30AM EST | 2023-02-17 | 1,210.20 | 849.40 | 862.20 | 0.00 | - | - | 1 | 14.33% |
| NDX230317P12450000 | 2022-11-18 12:48PM EST | 2023-03-17 | 1,118.94 | 1,037.10 | 1,046.00 | 0.00 | - | 3 | 3 | 21.46% |
| NDXP230331P12450000 | 2022-11-18 12:48PM EST | 2023-03-31 | 1,151.53 | 1,071.10 | 1,080.50 | 0.00 | - | 2 | 2 | 21.64% |
| NDX230421P12450000 | 2022-11-18 1:01PM EST | 2023-04-21 | 1,186.47 | 1,105.20 | 1,115.60 | 0.00 | - | 2 | 1 | 21.33% |
© 2022 Yahoo. All rights reserved.
