Strike:12500.00
Callsfor22 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230322C12500000 | 2023-03-21 3:53PM EDT | 2023-03-22 | 287.45 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP230323C12500000 | 2023-03-21 3:50PM EDT | 2023-03-23 | 309.15 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP230324C12500000 | 2023-03-21 2:10PM EDT | 2023-03-24 | 270.82 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 0.00% |
| NDXP230327C12500000 | 2023-03-21 3:25PM EDT | 2023-03-27 | 321.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP230328C12500000 | 2023-03-15 11:14AM EDT | 2023-03-28 | 104.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP230329C12500000 | 2023-03-16 11:21AM EDT | 2023-03-29 | 216.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP230330C12500000 | 2023-03-21 9:30AM EDT | 2023-03-30 | 319.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP230331C12500000 | 2023-03-21 3:22PM EDT | 2023-03-31 | 378.70 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NDXP230403C12500000 | 2023-03-20 12:56PM EDT | 2023-04-03 | 277.35 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.00% |
| NDXP230405C12500000 | 2023-03-16 11:21AM EDT | 2023-04-05 | 264.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP230406C12500000 | 2023-03-21 12:25PM EDT | 2023-04-06 | 351.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP230414C12500000 | 2023-03-21 2:49PM EDT | 2023-04-14 | 458.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP230417C12500000 | 2023-03-17 9:30AM EDT | 2023-04-17 | 414.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP230420C12500000 | 2023-03-20 10:18AM EDT | 2023-04-20 | 383.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX230421C12500000 | 2023-03-21 3:55PM EDT | 2023-04-21 | 530.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP230428C12500000 | 2023-03-21 10:12AM EDT | 2023-04-28 | 529.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NDXP230505C12500000 | 2023-03-20 11:56AM EDT | 2023-05-05 | 503.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX230519C12500000 | 2023-03-20 11:56AM EDT | 2023-05-19 | 566.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX230616C12500000 | 2023-03-21 10:35AM EDT | 2023-06-16 | 740.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP230630C12500000 | 2023-02-08 1:04PM EDT | 2023-06-30 | 868.50 | 454.00 | 462.60 | 0.00 | - | - | 2 | 12.37% |
| NDX230818C12500000 | 2023-03-17 3:20PM EDT | 2023-08-18 | 964.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX230915C12500000 | 2023-03-21 11:56AM EDT | 2023-09-15 | 1,071.00 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX231117C12500000 | 2023-03-17 3:20PM EDT | 2023-11-17 | 1,241.49 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDX231215C12500000 | 2023-03-17 3:58PM EDT | 2023-12-15 | 1,315.85 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NDX240119C12500000 | 2023-03-16 2:04PM EDT | 2024-01-19 | 1,377.20 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NDX241220C12500000 | 2023-01-19 4:53PM EDT | 2024-12-20 | 1,309.10 | 1,933.40 | 1,995.20 | 0.00 | - | - | 1 | 28.23% |
Putsfor22 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230322P12500000 | 2023-03-21 4:10PM EDT | 2023-03-22 | 30.00 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDXP230323P12500000 | 2023-03-21 3:50PM EDT | 2023-03-23 | 54.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP230324P12500000 | 2023-03-21 4:10PM EDT | 2023-03-24 | 67.35 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NDXP230327P12500000 | 2023-03-21 3:41PM EDT | 2023-03-27 | 84.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP230328P12500000 | 2023-03-17 3:39PM EDT | 2023-03-28 | 230.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP230329P12500000 | 2023-03-16 12:15PM EDT | 2023-03-29 | 249.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP230331P12500000 | 2023-03-21 1:21PM EDT | 2023-03-31 | 147.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP230403P12500000 | 2023-03-21 1:21PM EDT | 2023-04-03 | 157.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP230406P12500000 | 2023-03-21 3:32PM EDT | 2023-04-06 | 163.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP230413P12500000 | 2023-03-16 3:50PM EDT | 2023-04-13 | 290.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP230414P12500000 | 2023-03-21 10:53AM EDT | 2023-04-14 | 259.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP230420P12500000 | 2023-03-20 10:18AM EDT | 2023-04-20 | 376.42 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX230421P12500000 | 2023-03-21 3:50PM EDT | 2023-04-21 | 235.00 | 0.00 | 0.00 | 0.00 | - | 33 | 0 | 1.56% |
| NDXP230428P12500000 | 2023-03-20 3:52PM EDT | 2023-04-28 | 356.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX230519P12500000 | 2023-03-20 11:40AM EDT | 2023-05-19 | 458.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX230616P12500000 | 2023-03-21 10:05AM EDT | 2023-06-16 | 483.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NDXP230630P12500000 | 2023-03-13 3:08PM EDT | 2023-06-30 | 814.63 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX230721P12500000 | 2023-03-17 12:08PM EDT | 2023-07-21 | 656.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX230818P12500000 | 2023-03-17 3:20PM EDT | 2023-08-18 | 740.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NDX230915P12500000 | 2023-03-21 9:36AM EDT | 2023-09-15 | 689.07 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NDX231117P12500000 | 2023-03-17 3:20PM EDT | 2023-11-17 | 903.79 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| NDX231215P12500000 | 2023-03-17 3:58PM EDT | 2023-12-15 | 955.24 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.39% |
| NDX240119P12500000 | 2023-02-21 10:34AM EDT | 2024-01-19 | 1,013.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NDX240315P12500000 | 2023-02-24 2:34PM EDT | 2024-03-15 | 1,163.97 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.39% |
| NDX241220P12500000 | 2023-03-16 10:13AM EDT | 2024-12-20 | 1,342.50 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.20% |
© 2023 Yahoo. All rights reserved.
