NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12600.00
Callsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230323C12600000 | 2023-03-23 2:47PM EDT | 2023-03-23 | 135.62 | 110.50 | 130.50 | -158.20 | -53.84% | 6 | 7 | 11.26% |
| NDXP230324C12600000 | 2023-03-23 2:39PM EDT | 2023-03-24 | 176.37 | 148.00 | 160.60 | -79.98 | -31.20% | 13 | 129 | 21.36% |
| NDXP230327C12600000 | 2023-03-23 3:41PM EDT | 2023-03-27 | 182.80 | 187.00 | 200.10 | -98.55 | -35.03% | 14 | 17 | 21.14% |
| NDXP230328C12600000 | 2023-03-22 3:21PM EDT | 2023-03-28 | 321.17 | 206.90 | 220.60 | 0.00 | - | 3 | 5 | 22.70% |
| NDXP230329C12600000 | 2023-03-06 10:50AM EDT | 2023-03-29 | 188.90 | 225.50 | 238.00 | 0.00 | - | 3 | 3 | 23.64% |
| NDXP230330C12600000 | 2023-03-23 9:53AM EDT | 2023-03-30 | 270.80 | 244.90 | 257.90 | -40.77 | -13.09% | 2 | 4 | 24.89% |
| NDXP230331C12600000 | 2023-03-23 3:46PM EDT | 2023-03-31 | 284.85 | 262.50 | 273.50 | +32.50 | +12.88% | 10 | 46 | 25.50% |
| NDXP230403C12600000 | 2023-03-22 12:16PM EDT | 2023-04-03 | 335.60 | 279.30 | 286.60 | 0.00 | - | 2 | 59 | 23.56% |
| NDXP230405C12600000 | 2023-03-23 10:32AM EDT | 2023-04-05 | 361.90 | 306.60 | 312.70 | +114.30 | +46.16% | 1 | 56 | 24.52% |
| NDXP230406C12600000 | 2023-03-23 11:51AM EDT | 2023-04-06 | 384.54 | 317.20 | 323.70 | +75.06 | +24.25% | 13 | 11 | 24.79% |
| NDXP230411C12600000 | 2023-03-17 10:30AM EDT | 2023-04-11 | 311.48 | 345.20 | 356.90 | 0.00 | - | 2 | 0 | 24.32% |
| NDXP230412C12600000 | 2023-03-17 10:30AM EDT | 2023-04-12 | 329.53 | 368.50 | 377.00 | 0.00 | - | 2 | 0 | 25.42% |
| NDXP230414C12600000 | 2023-03-23 3:46PM EDT | 2023-04-14 | 401.60 | 389.40 | 396.80 | -10.35 | -2.51% | 1 | 3 | 25.87% |
| NDXP230417C12600000 | 2023-03-14 1:05PM EDT | 2023-04-17 | 181.35 | 398.10 | 408.70 | 0.00 | - | - | 0 | 25.23% |
| NDX230421C12600000 | 2023-03-23 4:06PM EDT | 2023-04-21 | 435.50 | 434.40 | 441.30 | +55.50 | +14.61% | 31 | 76 | 25.76% |
| NDXP230428C12600000 | 2023-03-23 3:18PM EDT | 2023-04-28 | 472.30 | 487.80 | 494.30 | -48.25 | -9.27% | 7 | 29 | 26.52% |
| NDXP230505C12600000 | 2023-03-10 11:16AM EDT | 2023-05-05 | 230.10 | 539.90 | 548.40 | 0.00 | - | - | 1 | 27.43% |
| NDX230519C12600000 | 2023-03-22 2:02PM EDT | 2023-05-19 | 651.76 | 608.00 | 613.30 | 0.00 | - | 1 | 59 | 27.13% |
| NDX230616C12600000 | 2023-03-20 11:14AM EDT | 2023-06-16 | 645.60 | 742.50 | 749.10 | 0.00 | - | 1 | 534 | 27.85% |
| NDXP230630C12600000 | 2023-03-10 3:36PM EDT | 2023-06-30 | 389.10 | 799.40 | 809.80 | 0.00 | - | 1 | 11 | 28.13% |
| NDX230721C12600000 | 2023-02-01 4:27PM EDT | 2023-07-21 | 731.06 | 645.10 | 660.90 | 0.00 | - | - | 2 | 20.43% |
| NDX230818C12600000 | 2023-02-24 11:11AM EDT | 2023-08-18 | 603.44 | 982.20 | 996.10 | 0.00 | - | 1 | 3 | 28.84% |
| NDX230915C12600000 | 2023-03-17 1:22PM EDT | 2023-09-15 | 1,010.05 | 1,076.30 | 1,090.10 | 0.00 | - | 2 | 15 | 29.15% |
| NDX231020C12600000 | 2023-03-06 11:55AM EDT | 2023-10-20 | 1,025.00 | 1,185.90 | 1,203.80 | 0.00 | - | - | 1 | 29.61% |
| NDX231215C12600000 | 2023-03-17 1:22PM EDT | 2023-12-15 | 1,270.00 | 1,340.70 | 1,359.40 | 0.00 | - | 4 | 313 | 29.96% |
| NDX240315C12600000 | 2023-03-23 3:35PM EDT | 2024-03-15 | 1,545.50 | 1,549.10 | 1,578.10 | +95.65 | +6.60% | 30 | 10 | 30.29% |
| NDX251219C12600000 | 2023-03-23 10:32AM EDT | 2025-12-19 | 2,709.43 | 2,486.00 | 2,686.00 | +911.43 | +50.69% | 2 | 40 | 31.63% |
Putsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230323P12600000 | 2023-03-23 3:51PM EDT | 2023-03-23 | 0.10 | 0.00 | 0.40 | -81.47 | -99.88% | 431 | 17 | 9.29% |
| NDXP230324P12600000 | 2023-03-23 3:51PM EDT | 2023-03-24 | 30.60 | 39.00 | 44.90 | -73.88 | -70.71% | 27 | 55 | 25.67% |
| NDXP230327P12600000 | 2023-03-23 3:51PM EDT | 2023-03-27 | 63.40 | 77.30 | 82.70 | -41.42 | -39.52% | 16 | 6 | 23.30% |
| NDXP230330P12600000 | 2023-03-03 2:51PM EDT | 2023-03-30 | 478.65 | 126.20 | 133.00 | 0.00 | - | 2 | 1 | 25.50% |
| NDXP230331P12600000 | 2023-03-23 1:06PM EDT | 2023-03-31 | 99.00 | 143.40 | 148.80 | -91.20 | -47.95% | 41 | 50 | 26.10% |
| NDXP230405P12600000 | 2023-03-17 11:45AM EDT | 2023-04-05 | 347.50 | 178.60 | 184.70 | 0.00 | - | 55 | 57 | 24.65% |
| NDXP230406P12600000 | 2023-03-22 12:35PM EDT | 2023-04-06 | 151.45 | 187.10 | 194.10 | -29.10 | -16.12% | 2 | 7 | 24.75% |
| NDX230421P12600000 | 2023-03-23 3:12PM EDT | 2023-04-21 | 294.80 | 281.50 | 287.10 | +30.47 | +11.53% | 7 | 93 | 24.03% |
| NDX230519P12600000 | 2023-03-23 2:25PM EDT | 2023-05-19 | 437.90 | 420.20 | 425.20 | +76.60 | +21.20% | 8 | 38 | 24.20% |
| NDX230616P12600000 | 2023-03-22 11:36AM EDT | 2023-06-16 | 455.00 | 510.70 | 517.10 | 0.00 | - | 2 | 500 | 23.65% |
| NDX230721P12600000 | 2023-03-13 3:14PM EDT | 2023-07-21 | 886.41 | 595.70 | 607.90 | 0.00 | - | 2 | 17 | 23.07% |
| NDX230915P12600000 | 2023-03-17 1:22PM EDT | 2023-09-15 | 797.75 | 720.90 | 734.10 | 0.00 | - | 2 | 35 | 22.69% |
| NDX231215P12600000 | 2023-03-17 1:22PM EDT | 2023-12-15 | 943.42 | 873.20 | 890.70 | 0.00 | - | 4 | 40 | 22.08% |
| NDX240315P12600000 | 2023-02-13 12:07PM EDT | 2024-03-15 | 1,041.95 | 1,171.30 | 1,223.60 | 0.00 | - | - | 15 | 25.77% |
| NDX241220P12600000 | 2022-06-14 3:57PM EDT | 2024-12-20 | 1,985.42 | 1,845.40 | 1,983.90 | 0.00 | - | 2 | 5 | 30.87% |
| NDX251219P12600000 | 2023-01-12 1:37PM EDT | 2025-12-19 | 1,875.80 | 1,234.60 | 1,784.60 | 0.00 | - | - | 40 | 22.22% |
© 2023 Yahoo. All rights reserved.
