NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:12500.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208C12500000 | 2022-12-02 11:38AM EST | 2022-12-08 | 5.79 | 0.00 | 0.05 | 0.00 | - | 2 | 5 | 42.68% |
| NDXP221209C12500000 | 2022-12-08 1:00PM EST | 2022-12-09 | 0.28 | 0.05 | 0.95 | -0.02 | -6.67% | 6 | 38 | 40.11% |
| NDXP221212C12500000 | 2022-12-08 10:50AM EST | 2022-12-12 | 0.50 | 0.00 | 1.50 | -0.14 | -21.87% | 5 | 8 | 26.87% |
| NDXP221213C12500000 | 2022-12-08 9:56AM EST | 2022-12-13 | 4.53 | 2.70 | 5.70 | -101.67 | -95.73% | 10 | 1 | 30.00% |
| NDXP221215C12500000 | 2022-12-07 1:27PM EST | 2022-12-15 | 9.90 | 11.10 | 13.90 | 0.00 | - | 6 | 18 | 30.86% |
| NDX221216C12500000 | 2022-12-08 1:08PM EST | 2022-12-16 | 12.97 | 11.80 | 14.30 | +2.67 | +25.92% | 5 | 706 | 29.27% |
| NDXP221219C12500000 | 2022-12-06 3:18PM EST | 2022-12-19 | 15.65 | 15.30 | 18.20 | 0.00 | - | 3 | 7 | 26.76% |
| NDXP221220C12500000 | 2022-12-08 1:24PM EST | 2022-12-20 | 18.58 | 16.70 | 20.40 | -6.04 | -24.53% | 2 | 4 | 26.40% |
| NDXP221221C12500000 | 2022-12-06 10:03AM EST | 2022-12-21 | 26.25 | 19.20 | 22.20 | 0.00 | - | 4 | 4 | 25.97% |
| NDXP221222C12500000 | 2022-12-07 3:18PM EST | 2022-12-22 | 15.12 | 21.40 | 25.10 | 0.00 | - | 3 | 5 | 25.86% |
| NDXP221223C12500000 | 2022-12-08 9:34AM EST | 2022-12-23 | 19.80 | 23.40 | 27.50 | -25.20 | -56.00% | 1 | 10 | 25.63% |
| NDXP221227C12500000 | 2022-12-08 9:45AM EST | 2022-12-27 | 19.25 | 27.00 | 30.80 | -5.45 | -22.06% | 1 | 3 | 23.62% |
| NDXP221228C12500000 | 2022-12-06 3:56PM EST | 2022-12-28 | 28.45 | 30.50 | 33.80 | 0.00 | - | 5 | 4 | 23.64% |
| NDXP221229C12500000 | 2022-12-06 3:27PM EST | 2022-12-29 | 29.65 | 33.80 | 37.90 | 0.00 | - | 2 | 2 | 23.84% |
| NDXP221230C12500000 | 2022-12-08 9:34AM EST | 2022-12-30 | 45.70 | 38.30 | 42.90 | +16.10 | +54.39% | 2 | 316 | 24.17% |
| NDXP230103C12500000 | 2022-12-07 3:43PM EST | 2023-01-03 | 32.20 | 43.40 | 47.60 | 0.00 | - | 1 | 2 | 23.01% |
| NDXP230106C12500000 | 2022-12-07 10:47AM EST | 2023-01-06 | 48.00 | 61.10 | 64.20 | 0.00 | - | 1 | 3 | 24.01% |
| NDX230120C12500000 | 2022-12-08 3:24PM EST | 2023-01-20 | 117.20 | 113.60 | 118.10 | +28.20 | +31.69% | 1 | 850 | 24.79% |
| NDX230217C12500000 | 2022-12-08 2:01PM EST | 2023-02-17 | 227.45 | 227.80 | 233.40 | +32.25 | +16.52% | 27 | 136 | 26.33% |
| NDX230317C12500000 | 2022-12-08 3:07PM EST | 2023-03-17 | 320.05 | 326.70 | 332.80 | +20.61 | +6.88% | 58 | 563 | 26.96% |
| NDX230421C12500000 | 2022-12-07 1:27PM EST | 2023-04-21 | 413.30 | 449.10 | 455.80 | 0.00 | - | 2 | 4 | 27.89% |
| NDX230616C12500000 | 2022-12-07 3:52PM EST | 2023-06-16 | 573.40 | 626.60 | 634.80 | 0.00 | - | 8 | 1,545 | 29.00% |
| NDX230915C12500000 | 2022-12-06 9:45AM EST | 2023-09-15 | 891.92 | 862.50 | 890.20 | 0.00 | - | 240 | 182 | 30.23% |
| NDX231215C12500000 | 2022-12-08 10:51AM EST | 2023-12-15 | 1,090.60 | 1,077.80 | 1,117.80 | +75.43 | +7.43% | 8 | 29 | 31.16% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209P12500000 | 2022-12-08 1:03PM EST | 2022-12-09 | 877.90 | 852.60 | 875.90 | -147.65 | -14.40% | 34 | 3 | 61.24% |
| NDXP221212P12500000 | 2022-12-02 3:14PM EST | 2022-12-12 | 488.15 | 850.70 | 877.80 | 0.00 | - | 1 | 3 | 39.86% |
| NDXP221215P12500000 | 2022-11-18 9:41AM EST | 2022-12-15 | 837.40 | 852.80 | 886.80 | 0.00 | - | 2 | 2 | 35.13% |
| NDX221216P12500000 | 2022-12-07 10:30AM EST | 2022-12-16 | 990.98 | 854.00 | 881.60 | 0.00 | - | 14 | 910 | 31.25% |
| NDXP221223P12500000 | 2022-12-08 9:33AM EST | 2022-12-23 | 985.79 | 856.60 | 887.90 | -16.13 | -1.61% | 1 | 1 | 25.13% |
| NDXP221230P12500000 | 2022-12-08 9:33AM EST | 2022-12-30 | 981.40 | 865.60 | 881.80 | -39.95 | -3.91% | 1 | 7 | 19.61% |
| NDX230120P12500000 | 2022-12-08 10:30AM EST | 2023-01-20 | 926.53 | 912.00 | 929.80 | +177.76 | +23.74% | 61 | 247 | 20.15% |
| NDX230217P12500000 | 2022-12-08 2:01PM EST | 2023-02-17 | 1,007.15 | 995.10 | 1,008.50 | +294.76 | +41.38% | 2 | 205 | 21.18% |
| NDX230317P12500000 | 2022-12-08 3:07PM EST | 2023-03-17 | 1,082.46 | 1,058.60 | 1,070.20 | -43.64 | -3.88% | 22 | 30 | 21.11% |
| NDX230421P12500000 | 2022-12-07 1:27PM EST | 2023-04-21 | 1,195.49 | 1,127.30 | 1,137.00 | 0.00 | - | 2 | 2 | 20.92% |
| NDX230616P12500000 | 2022-11-18 10:19AM EST | 2023-06-16 | 1,277.80 | 1,226.70 | 1,236.10 | 0.00 | - | 2 | 47 | 20.85% |
| NDX230915P12500000 | 2022-09-19 2:26PM EST | 2023-09-15 | 1,396.00 | 1,782.40 | 1,802.50 | 0.00 | - | - | 1 | 31.48% |
| NDX231215P12500000 | 2022-12-08 10:51AM EST | 2023-12-15 | 1,439.40 | 1,416.80 | 1,458.10 | -268.10 | -15.70% | 60 | 0 | 19.91% |
| NDX241220P12500000 | 2022-08-23 2:12PM EST | 2024-12-20 | 1,455.43 | 1,772.90 | 1,827.30 | 0.00 | - | 4 | 5 | 19.77% |
© 2022 Yahoo. All rights reserved.
