NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:12700.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208C12700000 | 2022-11-23 2:40PM EST | 2022-12-08 | 7.90 | 0.00 | 0.35 | 0.00 | - | - | 1 | 56.93% |
| NDXP221209C12700000 | 2022-12-06 9:37AM EST | 2022-12-09 | 0.58 | 0.00 | 0.75 | 0.00 | - | 2 | 45 | 46.53% |
| NDXP221212C12700000 | 2022-12-02 10:22AM EST | 2022-12-12 | 4.25 | 0.00 | 1.15 | 0.00 | - | 1 | 4 | 30.93% |
| NDXP221214C12700000 | 2022-12-08 1:40PM EST | 2022-12-14 | 4.96 | 3.40 | 5.80 | +1.66 | +50.30% | 5 | 6 | 32.86% |
| NDXP221215C12700000 | 2022-12-06 3:49PM EST | 2022-12-15 | 6.20 | 4.70 | 7.70 | -0.40 | -6.06% | 1 | 3 | 32.26% |
| NDX221216C12700000 | 2022-12-07 3:59PM EST | 2022-12-16 | 5.45 | 5.40 | 7.80 | 0.00 | - | 25 | 903 | 30.49% |
| NDXP221219C12700000 | 2022-12-07 10:01AM EST | 2022-12-19 | 6.52 | 7.10 | 9.60 | 0.00 | - | 13 | 15 | 27.42% |
| NDXP221220C12700000 | 2022-12-01 11:31AM EST | 2022-12-20 | 64.25 | 7.60 | 10.70 | 0.00 | - | - | 2 | 26.89% |
| NDXP221221C12700000 | 2022-12-08 4:06PM EST | 2022-12-21 | 9.99 | 8.70 | 11.30 | -5.21 | -34.28% | 10 | 1 | 26.19% |
| NDXP221222C12700000 | 2022-11-29 3:45PM EST | 2022-12-22 | 16.62 | 9.70 | 12.80 | 0.00 | - | 2 | 1 | 25.93% |
| NDXP221223C12700000 | 2022-12-06 1:00PM EST | 2022-12-23 | 13.30 | 10.70 | 14.10 | 0.00 | - | 1 | 0 | 25.60% |
| NDXP221227C12700000 | 2022-11-29 11:16AM EST | 2022-12-27 | 20.55 | 12.60 | 15.90 | 0.00 | - | 2 | 1 | 23.48% |
| NDXP221228C12700000 | 2022-11-30 2:05PM EST | 2022-12-28 | 47.80 | 14.80 | 17.50 | 0.00 | - | - | 1 | 23.38% |
| NDXP221230C12700000 | 2022-12-08 10:21AM EST | 2022-12-30 | 20.90 | 18.30 | 23.20 | +3.90 | +22.94% | 1 | 16 | 23.81% |
| NDXP230105C12700000 | 2022-12-02 3:55PM EST | 2023-01-05 | 84.50 | 28.60 | 32.20 | 0.00 | - | 4 | 4 | 22.96% |
| NDXP230106C12700000 | 2022-12-07 10:05AM EST | 2023-01-06 | 27.70 | 34.80 | 37.30 | 0.00 | - | 1 | 3 | 23.46% |
| NDX230120C12700000 | 2022-12-08 1:39PM EST | 2023-01-20 | 80.10 | 74.30 | 77.90 | +20.50 | +34.40% | 2 | 53 | 24.11% |
| NDX230217C12700000 | 2022-12-08 2:08PM EST | 2023-02-17 | 161.26 | 170.90 | 175.80 | +19.56 | +13.80% | 65 | 48 | 25.62% |
| NDX230317C12700000 | 2022-12-08 2:18PM EST | 2023-03-17 | 256.54 | 260.10 | 265.50 | -106.31 | -29.30% | 12 | 5 | 26.25% |
| NDX230421C12700000 | 2022-08-09 2:54PM EST | 2023-04-21 | 1,517.00 | 966.90 | 980.10 | 0.00 | - | 1 | 2 | 49.32% |
| NDX230616C12700000 | 2022-09-26 2:45PM EST | 2023-06-16 | 668.24 | 638.30 | 668.70 | 0.00 | - | - | 3 | 32.00% |
| NDX230818C12700000 | 2022-11-21 10:22AM EST | 2023-08-18 | 769.50 | 707.20 | 721.90 | 0.00 | - | - | 1 | 29.16% |
| NDX230915C12700000 | 2022-11-03 9:35AM EST | 2023-09-15 | 552.60 | 943.10 | 968.00 | 0.00 | - | - | 20 | 33.82% |
| NDX241220C12700000 | 2022-06-10 12:48PM EST | 2024-12-20 | 2,081.90 | 1,938.00 | 2,085.20 | 0.00 | - | - | 7 | 37.71% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221212P12700000 | 2022-11-30 3:43PM EST | 2022-12-12 | 739.59 | 1,050.40 | 1,074.60 | 0.00 | - | 1 | 1 | 44.42% |
| NDXP221215P12700000 | 2022-11-30 3:43PM EST | 2022-12-15 | 763.61 | 1,046.00 | 1,082.10 | 0.00 | - | 1 | 1 | 38.85% |
| NDX221216P12700000 | 2022-12-05 11:22AM EST | 2022-12-16 | 821.47 | 1,049.20 | 1,075.00 | 0.00 | - | 1 | 806 | 33.33% |
| NDX230120P12700000 | 2022-12-06 1:39PM EST | 2023-01-20 | 1,150.05 | 1,070.20 | 1,090.20 | 0.00 | - | 5 | 14 | 17.98% |
| NDX230217P12700000 | 2022-10-25 10:02AM EST | 2023-02-17 | 1,372.90 | 1,003.40 | 1,017.60 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230317P12700000 | 2022-12-02 1:30PM EST | 2023-03-17 | 1,012.48 | 1,188.50 | 1,201.60 | 0.00 | - | 4 | 211 | 19.75% |
| NDXP230331P12700000 | 2022-11-07 10:38AM EST | 2023-03-31 | 1,860.00 | 1,270.60 | 1,288.30 | 0.00 | - | - | 1 | 22.78% |
| NDX230519P12700000 | 2022-06-30 9:08AM EST | 2023-05-19 | 1,840.30 | 1,011.70 | 1,038.30 | 0.00 | - | - | 2 | 0.00% |
| NDX231215P12700000 | 2022-05-23 11:50AM EST | 2023-12-15 | 1,715.70 | 1,753.00 | 1,951.00 | 0.00 | - | 2 | 18 | 27.72% |
| NDX241220P12700000 | 2022-06-14 2:57PM EST | 2024-12-20 | 2,035.27 | 1,891.60 | 2,031.70 | 0.00 | - | 2 | 12 | 20.87% |
© 2022 Yahoo. All rights reserved.
