NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12675.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331C12675000 | 2023-03-30 3:09PM EDT | 2023-03-31 | 281.80 | 292.50 | 310.30 | +102.60 | +57.25% | 4 | 18 | 41.79% |
| NDXP230403C12675000 | 2023-03-30 12:36PM EDT | 2023-04-03 | 290.97 | 307.90 | 324.60 | +122.97 | +73.20% | 2 | 4 | 25.04% |
| NDXP230404C12675000 | 2023-03-27 1:40PM EDT | 2023-04-04 | 187.30 | 318.80 | 334.90 | 0.00 | - | 4 | 9 | 24.79% |
| NDXP230406C12675000 | 2023-03-27 11:05AM EDT | 2023-04-06 | 247.24 | 346.30 | 361.90 | 0.00 | - | 1 | 2 | 25.82% |
| NDXP230410C12675000 | 2023-03-29 9:57AM EDT | 2023-04-10 | 346.92 | 368.90 | 385.20 | +87.66 | +33.81% | 1 | 2 | 23.71% |
| NDXP230414C12675000 | 2023-03-21 2:48PM EDT | 2023-04-14 | 342.70 | 423.60 | 440.30 | 0.00 | - | - | 1 | 26.27% |
| NDX230421C12675000 | 2023-03-28 3:16PM EDT | 2023-04-21 | 257.90 | 469.20 | 484.60 | 0.00 | - | 1 | 33 | 25.50% |
| NDXP230428C12675000 | 2023-03-24 12:29PM EDT | 2023-04-28 | 414.90 | 527.30 | 542.10 | 0.00 | - | 1 | 2 | 26.42% |
| NDXP230505C12675000 | 2023-03-24 9:54AM EDT | 2023-05-05 | 491.89 | 582.90 | 597.50 | 0.00 | - | 3 | 3 | 27.30% |
| NDX230519C12675000 | 2023-03-24 2:18PM EDT | 2023-05-19 | 550.79 | 651.40 | 665.30 | 0.00 | - | 2 | 4 | 26.86% |
| NDX230616C12675000 | 2023-03-20 1:30PM EDT | 2023-06-16 | 606.75 | 797.40 | 810.20 | 0.00 | - | 37 | 35 | 27.77% |
| NDXP230630C12675000 | 2023-03-16 12:26PM EDT | 2023-06-30 | 642.12 | 858.10 | 871.40 | 0.00 | - | - | 1 | 27.99% |
| NDXP230929C12675000 | 2023-02-16 4:48PM EDT | 2023-09-29 | 991.05 | 1,001.90 | 1,021.50 | 0.00 | - | 1 | 2 | 24.04% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331P12675000 | 2023-03-30 3:28PM EDT | 2023-03-31 | 6.45 | 5.40 | 7.20 | -28.45 | -81.52% | 7 | 22 | 30.33% |
| NDXP230404P12675000 | 2023-03-22 3:05PM EDT | 2023-04-04 | 188.00 | 28.10 | 31.50 | 0.00 | - | - | 4 | 21.18% |
| NDXP230405P12675000 | 2023-03-29 2:39PM EDT | 2023-04-05 | 85.45 | 38.40 | 41.60 | 0.00 | - | 1 | 2 | 21.56% |
| NDXP230406P12675000 | 2023-03-27 2:37PM EDT | 2023-04-06 | 162.50 | 48.30 | 51.80 | 0.00 | - | 21 | 7 | 21.91% |
| NDXP230410P12675000 | 2023-03-28 3:38PM EDT | 2023-04-10 | 230.58 | 68.40 | 73.00 | 0.00 | - | 2 | 2 | 20.49% |
| NDXP230414P12675000 | 2023-03-29 9:31AM EDT | 2023-04-14 | 185.00 | 114.20 | 118.70 | 0.00 | - | 1 | 3 | 22.69% |
| NDXP230417P12675000 | 2023-03-24 10:11AM EDT | 2023-04-17 | 312.00 | 121.80 | 128.60 | 0.00 | - | 4 | 1 | 21.69% |
| NDXP230418P12675000 | 2023-03-24 12:05PM EDT | 2023-04-18 | 305.00 | 127.80 | 135.70 | 0.00 | - | 2 | 1 | 21.79% |
| NDX230421P12675000 | 2023-03-27 9:32AM EDT | 2023-04-21 | 251.80 | 146.20 | 151.40 | 0.00 | - | 1 | 56 | 21.63% |
| NDX230519P12675000 | 2023-03-30 2:11PM EDT | 2023-05-19 | 313.95 | 290.80 | 298.80 | -150.23 | -32.36% | 3 | 14 | 22.60% |
| NDX230616P12675000 | 2023-03-20 1:30PM EDT | 2023-06-16 | 626.71 | 389.30 | 394.50 | 0.00 | - | 37 | 35 | 22.27% |
| NDXP230630P12675000 | 2023-03-16 3:54PM EDT | 2023-06-30 | 631.92 | 429.70 | 436.20 | 0.00 | - | - | 1 | 22.17% |
| NDX230721P12675000 | 2023-03-13 3:18PM EDT | 2023-07-21 | 936.51 | 483.70 | 492.10 | 0.00 | - | - | 1 | 22.01% |
© 2023 Yahoo. All rights reserved.
