NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12650.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331C12650000 | 2023-03-29 2:11PM EDT | 2023-03-31 | 328.60 | 316.80 | 334.50 | +137.05 | +71.55% | 3 | 16 | 43.70% |
| NDXP230403C12650000 | 2023-03-30 10:27AM EDT | 2023-04-03 | 348.92 | 330.90 | 347.50 | +110.21 | +46.17% | 2 | 10 | 25.79% |
| NDXP230405C12650000 | 2023-03-23 10:32AM EDT | 2023-04-05 | 326.53 | 356.50 | 372.10 | 0.00 | - | 1 | 1 | 26.27% |
| NDXP230406C12650000 | 2023-03-30 10:01AM EDT | 2023-04-06 | 372.00 | 368.10 | 383.10 | +127.75 | +52.30% | 1 | 13 | 26.30% |
| NDXP230410C12650000 | 2023-03-30 1:09PM EDT | 2023-04-10 | 377.75 | 390.10 | 405.50 | +209.63 | +124.69% | 1 | 2 | 24.06% |
| NDXP230414C12650000 | 2023-03-30 12:55PM EDT | 2023-04-14 | 437.50 | 442.40 | 459.50 | +93.75 | +27.27% | 1 | 8 | 26.56% |
| NDXP230419C12650000 | 2023-03-22 11:38AM EDT | 2023-04-19 | 445.10 | 470.70 | 487.10 | 0.00 | - | - | 1 | 25.53% |
| NDXP230420C12650000 | 2023-03-24 12:34PM EDT | 2023-04-20 | 368.50 | 482.00 | 498.90 | 0.00 | - | 1 | 1 | 25.96% |
| NDX230421C12650000 | 2023-03-24 9:45AM EDT | 2023-04-21 | 386.60 | 487.60 | 503.30 | 0.00 | - | 1 | 15 | 25.74% |
| NDXP230428C12650000 | 2023-03-24 12:56PM EDT | 2023-04-28 | 441.90 | 545.20 | 560.10 | 0.00 | - | 2 | 8 | 26.62% |
| NDXP230505C12650000 | 2023-03-10 1:20PM EDT | 2023-05-05 | 208.20 | 600.40 | 615.20 | 0.00 | - | - | 1 | 27.49% |
| NDX230519C12650000 | 2023-03-21 2:25PM EDT | 2023-05-19 | 552.00 | 668.50 | 682.60 | 0.00 | - | 4 | 12 | 27.02% |
| NDX230616C12650000 | 2023-03-20 1:30PM EDT | 2023-06-16 | 620.85 | 814.20 | 827.10 | 0.00 | - | 40 | 99 | 27.90% |
| NDXP230630C12650000 | 2023-03-21 2:04PM EDT | 2023-06-30 | 733.35 | 874.80 | 888.20 | 0.00 | - | 2 | 3 | 28.12% |
| NDX230915C12650000 | 2023-03-20 1:30PM EDT | 2023-09-15 | 946.66 | 1,172.20 | 1,186.20 | 0.00 | - | - | 36 | 29.44% |
| NDXP230929C12650000 | 2023-02-16 4:48PM EDT | 2023-09-29 | 1,004.97 | 1,016.40 | 1,036.20 | 0.00 | - | - | 1 | 24.09% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331P12650000 | 2023-03-30 4:09PM EDT | 2023-03-31 | 5.59 | 4.80 | 6.40 | -21.07 | -79.03% | 9 | 18 | 31.47% |
| NDXP230403P12650000 | 2023-03-28 9:40AM EDT | 2023-04-03 | 175.65 | 15.60 | 18.30 | 0.00 | - | 2 | 2 | 20.81% |
| NDXP230404P12650000 | 2023-03-21 9:51AM EDT | 2023-04-04 | 230.48 | 26.10 | 28.50 | 0.00 | - | - | 4 | 21.55% |
| NDXP230414P12650000 | 2023-03-23 3:33PM EDT | 2023-04-14 | 303.00 | 109.00 | 112.60 | 0.00 | - | - | 3 | 22.89% |
| NDXP230417P12650000 | 2023-03-24 9:46AM EDT | 2023-04-17 | 320.00 | 116.60 | 121.90 | 0.00 | - | 2 | 1 | 21.83% |
| NDXP230420P12650000 | 2023-03-29 9:48AM EDT | 2023-04-20 | 201.07 | 136.10 | 143.30 | 0.00 | - | 1 | 1 | 22.17% |
| NDX230421P12650000 | 2023-03-29 9:48AM EDT | 2023-04-21 | 203.80 | 139.90 | 144.90 | 0.00 | - | 1 | 20 | 21.80% |
| NDXP230428P12650000 | 2023-03-24 12:26PM EDT | 2023-04-28 | 380.50 | 185.00 | 191.30 | 0.00 | - | 1 | 1 | 22.51% |
| NDXP230505P12650000 | 2023-03-22 2:59PM EDT | 2023-05-05 | 337.48 | 229.10 | 236.70 | 0.00 | - | 3 | 2 | 23.23% |
| NDX230519P12650000 | 2023-03-28 1:56PM EDT | 2023-05-19 | 484.30 | 283.30 | 291.20 | 0.00 | - | 3 | 7 | 22.74% |
| NDX230616P12650000 | 2023-03-30 11:30AM EDT | 2023-06-16 | 395.50 | 381.50 | 386.60 | -208.40 | -34.51% | 2 | 99 | 22.39% |
| NDXP230630P12650000 | 2023-03-21 9:34AM EDT | 2023-06-30 | 568.84 | 421.90 | 427.70 | 0.00 | - | 1 | 2 | 22.27% |
| NDX230721P12650000 | 2023-03-29 3:42PM EDT | 2023-07-21 | 515.43 | 475.80 | 484.10 | 0.00 | - | 2 | 2 | 22.12% |
| NDX230915P12650000 | 2023-03-28 12:23PM EDT | 2023-09-15 | 768.30 | 610.20 | 618.70 | 0.00 | - | 1 | 36 | 22.04% |
| NDX231117P12650000 | 2023-03-23 9:48AM EDT | 2023-11-17 | 826.78 | 723.50 | 735.70 | 0.00 | - | - | 1 | 21.73% |
| NDX231215P12650000 | 2023-03-30 11:08AM EDT | 2023-12-15 | 770.00 | 764.70 | 777.60 | -159.80 | -17.19% | 1 | 1 | 21.51% |
© 2023 Yahoo. All rights reserved.
