NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12750.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331C12750000 | 2023-03-30 3:48PM EDT | 2023-03-31 | 219.45 | 220.80 | 238.60 | +87.20 | +65.94% | 14 | 75 | 36.12% |
| NDXP230403C12750000 | 2023-03-30 11:10AM EDT | 2023-04-03 | 263.68 | 241.50 | 258.40 | +98.48 | +59.61% | 7 | 51 | 23.04% |
| NDXP230404C12750000 | 2023-03-30 10:10AM EDT | 2023-04-04 | 236.15 | 255.60 | 271.30 | +80.85 | +52.06% | 1 | 70 | 23.25% |
| NDXP230405C12750000 | 2023-03-29 9:39AM EDT | 2023-04-05 | 177.30 | 273.20 | 288.50 | 0.00 | - | 2 | 2 | 24.30% |
| NDXP230406C12750000 | 2023-03-29 11:58AM EDT | 2023-04-06 | 187.52 | 285.90 | 302.10 | 0.00 | - | 26 | 26 | 24.68% |
| NDXP230410C12750000 | 2023-03-29 2:29PM EDT | 2023-04-10 | 307.05 | 310.40 | 327.20 | +92.31 | +42.99% | 2 | 3 | 22.81% |
| NDXP230411C12750000 | 2023-03-30 3:59PM EDT | 2023-04-11 | 325.73 | 323.10 | 338.60 | +103.63 | +46.66% | 1 | 4 | 23.17% |
| NDXP230412C12750000 | 2023-03-29 10:24AM EDT | 2023-04-12 | 244.24 | 346.30 | 362.70 | 0.00 | - | 2 | 2 | 24.93% |
| NDXP230413C12750000 | 2023-03-29 10:28AM EDT | 2023-04-13 | 247.49 | 359.40 | 375.60 | 0.00 | - | 4 | 6 | 25.38% |
| NDXP230414C12750000 | 2023-03-29 10:28AM EDT | 2023-04-14 | 257.95 | 369.20 | 384.80 | 0.00 | - | 2 | 8 | 25.46% |
| NDX230421C12750000 | 2023-03-30 2:29PM EDT | 2023-04-21 | 407.17 | 415.90 | 430.20 | +88.67 | +27.84% | 2 | 175 | 24.79% |
| NDXP230428C12750000 | 2023-03-29 11:59AM EDT | 2023-04-28 | 378.41 | 475.30 | 489.20 | 0.00 | - | 2 | 4 | 25.80% |
| NDX230519C12750000 | 2023-03-24 2:58PM EDT | 2023-05-19 | 521.30 | 601.20 | 614.50 | 0.00 | - | 1 | 47 | 26.38% |
| NDX230616C12750000 | 2023-03-29 11:50AM EDT | 2023-06-16 | 641.40 | 747.80 | 760.30 | 0.00 | - | 50 | 62 | 27.35% |
| NDXP230630C12750000 | 2023-03-10 4:21PM EDT | 2023-06-30 | 323.90 | 809.40 | 821.70 | 0.00 | - | - | 1 | 27.59% |
| NDX230915C12750000 | 2023-03-29 10:00AM EDT | 2023-09-15 | 1,000.00 | 1,107.20 | 1,121.00 | 0.00 | - | 1 | 1 | 29.00% |
| NDXP230929C12750000 | 2023-02-24 4:12PM EDT | 2023-09-29 | 668.45 | 1,068.80 | 1,087.40 | 0.00 | - | 4 | 4 | 26.94% |
| NDX231215C12750000 | 2023-01-18 12:01PM EDT | 2023-12-15 | 682.50 | 1,078.70 | 1,100.20 | 0.00 | - | - | 0 | 22.89% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331P12750000 | 2023-03-30 4:10PM EDT | 2023-03-31 | 10.20 | 8.80 | 10.80 | -39.60 | -79.52% | 219 | 64 | 27.02% |
| NDXP230403P12750000 | 2023-03-30 3:13PM EDT | 2023-04-03 | 32.00 | 26.30 | 29.00 | -36.70 | -53.42% | 8 | 12 | 19.01% |
| NDXP230404P12750000 | 2023-03-30 3:11PM EDT | 2023-04-04 | 47.68 | 40.10 | 43.00 | -60.32 | -55.85% | 3 | 59 | 20.13% |
| NDXP230405P12750000 | 2023-03-30 12:24PM EDT | 2023-04-05 | 63.85 | 51.30 | 54.50 | -162.33 | -71.77% | 33 | 0 | 20.56% |
| NDXP230406P12750000 | 2023-03-30 4:01PM EDT | 2023-04-06 | 63.80 | 61.90 | 66.00 | -75.60 | -54.23% | 8 | 28 | 20.97% |
| NDXP230410P12750000 | 2023-03-29 2:29PM EDT | 2023-04-10 | 91.75 | 85.60 | 91.10 | -60.73 | -39.83% | 2 | 2 | 19.96% |
| NDXP230411P12750000 | 2023-03-27 9:36AM EDT | 2023-04-11 | 212.73 | 94.80 | 101.50 | 0.00 | - | 1 | 0 | 20.36% |
| NDXP230413P12750000 | 2023-03-27 9:44AM EDT | 2023-04-13 | 224.90 | 123.20 | 131.80 | 0.00 | - | 1 | 1 | 22.13% |
| NDXP230414P12750000 | 2023-03-23 2:20PM EDT | 2023-04-14 | 290.00 | 132.10 | 139.90 | 0.00 | - | - | 3 | 22.22% |
| NDXP230418P12750000 | 2023-03-23 12:44PM EDT | 2023-04-18 | 263.20 | 147.90 | 156.60 | 0.00 | - | - | 1 | 21.26% |
| NDX230421P12750000 | 2023-03-30 3:54PM EDT | 2023-04-21 | 173.65 | 166.40 | 173.20 | -44.65 | -20.45% | 1 | 33 | 21.15% |
| NDXP230505P12750000 | 2023-03-29 12:27PM EDT | 2023-05-05 | 325.20 | 259.30 | 268.00 | 0.00 | - | 8 | 5 | 22.65% |
| NDX230519P12750000 | 2023-03-29 1:26PM EDT | 2023-05-19 | 383.20 | 314.60 | 322.90 | 0.00 | - | 11 | 50 | 22.18% |
| NDX230616P12750000 | 2023-03-29 11:50AM EDT | 2023-06-16 | 481.60 | 413.60 | 419.60 | 0.00 | - | 51 | 78 | 21.91% |
| NDXP230630P12750000 | 2023-03-30 12:05PM EDT | 2023-06-30 | 477.00 | 454.10 | 460.00 | -170.52 | -26.33% | 2 | 5 | 21.77% |
| NDX230721P12750000 | 2023-03-21 1:07PM EDT | 2023-07-21 | 659.01 | 508.10 | 516.70 | 0.00 | - | 2 | 5 | 21.66% |
| NDX230818P12750000 | 2023-03-21 2:02PM EDT | 2023-08-18 | 729.41 | 584.70 | 593.70 | 0.00 | - | 2 | 3 | 21.83% |
| NDX230915P12750000 | 2023-03-29 1:32PM EDT | 2023-09-15 | 700.00 | 642.30 | 651.40 | 0.00 | - | 1 | 16 | 21.61% |
| NDXP230929P12750000 | 2023-03-01 1:48PM EDT | 2023-09-29 | 1,069.14 | 672.80 | 682.50 | 0.00 | - | - | 1 | 21.63% |
| NDX231117P12750000 | 2023-03-23 9:48AM EDT | 2023-11-17 | 862.34 | 755.50 | 768.40 | 0.00 | - | - | 1 | 21.33% |
© 2023 Yahoo. All rights reserved.
