NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12575.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331C12575000 | 2023-03-22 10:00AM EDT | 2023-03-31 | 331.78 | 390.20 | 407.90 | 0.00 | - | 3 | 33 | 49.62% |
| NDXP230403C12575000 | 2023-03-20 12:59PM EDT | 2023-04-03 | 234.35 | 399.90 | 417.50 | 0.00 | - | 4 | 4 | 28.10% |
| NDXP230404C12575000 | 2023-03-16 4:07PM EDT | 2023-04-04 | 285.46 | 408.50 | 424.60 | 0.00 | - | - | 1 | 27.09% |
| NDXP230406C12575000 | 2023-03-30 3:40PM EDT | 2023-04-06 | 440.78 | 428.40 | 450.50 | +81.25 | +22.60% | 1 | 20 | 28.22% |
| NDXP230414C12575000 | 2023-03-14 1:24PM EDT | 2023-04-14 | 171.40 | 500.60 | 518.70 | 0.00 | - | - | 3 | 27.44% |
| NDXP230419C12575000 | 2023-03-22 10:06AM EDT | 2023-04-19 | 460.50 | 527.70 | 545.10 | 0.00 | - | - | 1 | 26.30% |
| NDX230421C12575000 | 2023-03-28 9:33AM EDT | 2023-04-21 | 343.32 | 544.20 | 560.80 | 0.00 | - | 2 | 35 | 26.48% |
| NDXP230428C12575000 | 2023-03-28 11:33AM EDT | 2023-04-28 | 379.70 | 600.00 | 615.70 | 0.00 | - | 5 | 6 | 27.26% |
| NDX230519C12575000 | 2023-03-28 10:39AM EDT | 2023-05-19 | 478.53 | 720.90 | 735.50 | 0.00 | - | 1 | 11 | 27.51% |
| NDX230616C12575000 | 2023-03-02 4:24PM EDT | 2023-06-16 | 420.00 | 864.70 | 878.70 | 0.00 | - | 1 | 1 | 28.33% |
| NDX231215C12575000 | 2023-01-23 3:55PM EDT | 2023-12-15 | 867.10 | 1,020.30 | 1,041.00 | 0.00 | - | - | 2 | 19.38% |
| NDX240119C12575000 | 2023-03-23 11:17AM EDT | 2024-01-19 | 1,528.90 | 1,584.30 | 1,610.30 | 0.00 | - | 2 | 1 | 30.83% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331P12575000 | 2023-03-30 3:37PM EDT | 2023-03-31 | 4.44 | 2.80 | 5.10 | -12.91 | -74.41% | 10 | 39 | 35.55% |
| NDXP230403P12575000 | 2023-03-30 12:26PM EDT | 2023-04-03 | 16.58 | 10.70 | 13.10 | -25.72 | -60.80% | 3 | 5 | 22.12% |
| NDXP230404P12575000 | 2023-03-30 12:33PM EDT | 2023-04-04 | 27.00 | 19.00 | 21.20 | -18.08 | -40.11% | 5 | 7 | 22.66% |
| NDXP230406P12575000 | 2023-03-30 12:00PM EDT | 2023-04-06 | 42.70 | 34.40 | 37.50 | -279.30 | -86.74% | 4 | 5 | 23.13% |
| NDXP230410P12575000 | 2023-03-24 10:56AM EDT | 2023-04-10 | 218.40 | 52.10 | 55.20 | 0.00 | - | 2 | 3 | 21.40% |
| NDXP230411P12575000 | 2023-03-30 9:37AM EDT | 2023-04-11 | 72.95 | 58.90 | 64.70 | -140.33 | -65.80% | 1 | 6 | 21.90% |
| NDXP230412P12575000 | 2023-03-17 9:51AM EDT | 2023-04-12 | 91.46 | 77.30 | 82.30 | -228.54 | -71.42% | 1 | 1 | 23.42% |
| NDXP230414P12575000 | 2023-03-03 11:25AM EDT | 2023-04-14 | 550.80 | 92.40 | 96.30 | 0.00 | - | 1 | 1 | 23.49% |
| NDXP230420P12575000 | 2023-03-24 3:25PM EDT | 2023-04-20 | 247.02 | 118.50 | 125.40 | 0.00 | - | 1 | 1 | 22.70% |
| NDX230421P12575000 | 2023-03-27 11:09AM EDT | 2023-04-21 | 240.85 | 122.40 | 127.40 | 0.00 | - | 30 | 69 | 22.37% |
| NDX230519P12575000 | 2023-03-29 11:56AM EDT | 2023-05-19 | 322.40 | 261.80 | 268.90 | 0.00 | - | 2 | 23 | 23.12% |
| NDX230616P12575000 | 2023-03-29 10:42AM EDT | 2023-06-16 | 428.90 | 358.90 | 365.10 | 0.00 | - | 1 | 7 | 22.82% |
| NDXP230630P12575000 | 2023-03-02 11:10AM EDT | 2023-06-30 | 919.70 | 399.40 | 405.70 | 0.00 | - | - | 1 | 22.67% |
| NDX230721P12575000 | 2023-03-13 3:13PM EDT | 2023-07-21 | 875.45 | 453.10 | 460.90 | 0.00 | - | - | 1 | 22.47% |
© 2023 Yahoo. All rights reserved.
