NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:12600.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208C12600000 | 2022-12-01 2:30PM EST | 2022-12-08 | 11.50 | 0.00 | 0.35 | 0.00 | - | 6 | 20 | 52.25% |
| NDXP221209C12600000 | 2022-12-08 10:34AM EST | 2022-12-09 | 0.35 | 0.00 | 0.80 | -0.15 | -30.00% | 10 | 36 | 43.12% |
| NDXP221212C12600000 | 2022-12-07 9:36AM EST | 2022-12-12 | 0.70 | 0.00 | 1.20 | 0.00 | - | 2 | 5 | 28.62% |
| NDX221216C12600000 | 2022-12-08 3:20PM EST | 2022-12-16 | 8.75 | 7.90 | 10.30 | +1.21 | +16.05% | 4 | 102 | 29.74% |
| NDXP221222C12600000 | 2022-11-29 3:45PM EST | 2022-12-22 | 22.87 | 14.40 | 17.80 | 0.00 | - | 2 | 1 | 25.81% |
| NDXP221223C12600000 | 2022-12-08 9:34AM EST | 2022-12-23 | 14.15 | 15.90 | 19.60 | -108.15 | -88.43% | 1 | 4 | 25.54% |
| NDXP221227C12600000 | 2022-12-08 3:32PM EST | 2022-12-27 | 21.80 | 18.40 | 22.10 | +5.65 | +34.98% | 4 | 11 | 23.49% |
| NDXP221228C12600000 | 2022-12-06 3:56PM EST | 2022-12-28 | 20.65 | 21.40 | 24.40 | 0.00 | - | 1 | 0 | 23.48% |
| NDXP221229C12600000 | 2022-12-06 3:27PM EST | 2022-12-29 | 21.65 | 23.90 | 27.60 | 0.00 | - | 2 | 2 | 23.65% |
| NDXP221230C12600000 | 2022-12-08 11:53AM EST | 2022-12-30 | 32.30 | 27.60 | 31.60 | +10.59 | +48.78% | 2 | 9 | 23.94% |
| NDXP230103C12600000 | 2022-12-07 3:43PM EST | 2023-01-03 | 23.60 | 31.50 | 35.30 | 0.00 | - | 1 | 2 | 22.76% |
| NDXP230106C12600000 | 2022-12-07 10:04AM EST | 2023-01-06 | 35.30 | 45.90 | 49.20 | 0.00 | - | 1 | 1 | 23.71% |
| NDX230120C12600000 | 2022-12-07 3:13PM EST | 2023-01-20 | 72.60 | 92.30 | 96.30 | 0.00 | - | 5 | 45 | 24.43% |
| NDX230217C12600000 | 2022-12-08 11:38AM EST | 2023-02-17 | 203.50 | 197.90 | 203.10 | +42.16 | +26.13% | 14 | 67 | 25.96% |
| NDX230317C12600000 | 2022-12-07 9:32AM EST | 2023-03-17 | 257.00 | 292.10 | 297.90 | 0.00 | - | 35 | 21 | 26.60% |
| NDX230421C12600000 | 2022-06-30 1:20PM EST | 2023-04-21 | 843.18 | 1,496.90 | 1,521.80 | 0.00 | - | - | 0 | 66.91% |
| NDX230519C12600000 | 2022-08-19 11:25AM EST | 2023-05-19 | 1,792.06 | 881.20 | 914.40 | 0.00 | - | 2 | 1 | 41.66% |
| NDX230616C12600000 | 2022-06-15 11:26AM EST | 2023-06-16 | 952.81 | 1,093.60 | 1,149.60 | 0.00 | - | 15 | 21 | 45.53% |
| NDX230915C12600000 | 2022-11-02 9:59AM EST | 2023-09-15 | 788.40 | 961.80 | 978.80 | 0.00 | - | 6 | 7 | 33.26% |
| NDX231215C12600000 | 2022-12-06 10:07AM EST | 2023-12-15 | 1,023.00 | 1,031.40 | 1,071.30 | 0.00 | - | 4 | 47 | 30.90% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209P12600000 | 2022-11-22 9:43AM EST | 2022-12-09 | 1,083.15 | 951.10 | 975.80 | 0.00 | - | 1 | 0 | 66.41% |
| NDX221216P12600000 | 2022-12-07 11:24AM EST | 2022-12-16 | 1,127.90 | 949.20 | 977.00 | 0.00 | - | 11 | 196 | 31.89% |
| NDXP221230P12600000 | 2022-11-22 12:04PM EST | 2022-12-30 | 989.05 | 947.80 | 976.00 | 0.00 | - | 1 | 2 | 19.66% |
| NDX230120P12600000 | 2022-11-17 1:18PM EST | 2023-01-20 | 998.95 | 989.30 | 1,007.10 | 0.00 | - | 1 | 14 | 19.04% |
| NDX230217P12600000 | 2022-09-21 11:43AM EST | 2023-02-17 | 1,158.80 | 1,561.30 | 1,578.00 | 0.00 | - | - | 1 | 47.89% |
| NDX230317P12600000 | 2022-11-18 12:51PM EST | 2023-03-17 | 1,211.73 | 1,122.30 | 1,134.70 | 0.00 | - | 2 | 26 | 20.47% |
| NDX230616P12600000 | 2022-08-17 9:01AM EST | 2023-06-16 | 835.90 | 1,439.10 | 1,467.80 | 0.00 | - | 9 | 16 | 25.98% |
| NDX231215P12600000 | 2022-12-06 10:07AM EST | 2023-12-15 | 1,485.00 | 1,465.10 | 1,507.00 | 0.00 | - | 4 | 35 | 19.48% |
| NDX241220P12600000 | 2022-06-14 2:57PM EST | 2024-12-20 | 1,985.42 | 1,845.40 | 1,983.90 | 0.00 | - | 2 | 5 | 21.16% |
© 2022 Yahoo. All rights reserved.
