NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12775.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331C12775000 | 2023-03-30 12:47PM EDT | 2023-03-31 | 174.72 | 200.30 | 215.20 | +37.87 | +27.67% | 3 | 28 | 34.29% |
| NDXP230403C12775000 | 2023-03-30 9:36AM EDT | 2023-04-03 | 209.15 | 219.90 | 237.20 | +154.83 | +285.03% | 1 | 4 | 22.41% |
| NDXP230404C12775000 | 2023-03-22 3:09PM EDT | 2023-04-04 | 205.60 | 234.70 | 250.70 | 0.00 | - | 1 | 3 | 22.71% |
| NDXP230405C12775000 | 2023-03-23 3:07PM EDT | 2023-04-05 | 195.10 | 253.30 | 269.00 | 0.00 | - | - | 2 | 23.90% |
| NDXP230406C12775000 | 2023-03-29 3:59PM EDT | 2023-04-06 | 199.81 | 266.80 | 282.00 | 0.00 | - | 26 | 17 | 24.16% |
| NDXP230414C12775000 | 2023-03-29 10:48AM EDT | 2023-04-14 | 231.41 | 351.70 | 366.90 | 0.00 | - | 2 | 2 | 25.19% |
| NDX230421C12775000 | 2023-03-29 3:25PM EDT | 2023-04-21 | 337.51 | 398.70 | 412.70 | 0.00 | - | 4 | 72 | 24.56% |
| NDXP230428C12775000 | 2023-03-23 9:32AM EDT | 2023-04-28 | 386.00 | 458.50 | 472.10 | 0.00 | - | 5 | 16 | 25.60% |
| NDX230519C12775000 | 2023-03-28 10:39AM EDT | 2023-05-19 | 368.59 | 584.80 | 598.00 | 0.00 | - | 2 | 17 | 26.23% |
| NDX230616C12775000 | 2023-03-22 2:15PM EDT | 2023-06-16 | 678.60 | 731.60 | 744.00 | 0.00 | - | 2 | 2 | 27.21% |
| NDX230915C12775000 | 2023-03-13 9:42AM EDT | 2023-09-15 | 496.90 | 1,091.20 | 1,104.90 | 0.00 | - | 1 | 6 | 28.89% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331P12775000 | 2023-03-30 4:10PM EDT | 2023-03-31 | 12.10 | 10.80 | 12.70 | -69.00 | -85.08% | 27 | 30 | 26.04% |
| NDXP230403P12775000 | 2023-03-30 11:32AM EDT | 2023-04-03 | 43.42 | 30.00 | 32.70 | -163.78 | -79.04% | 11 | 8 | 18.57% |
| NDXP230404P12775000 | 2023-03-22 3:05PM EDT | 2023-04-04 | 229.20 | 43.60 | 49.20 | 0.00 | - | - | 1 | 20.08% |
| NDXP230414P12775000 | 2023-03-23 1:58PM EDT | 2023-04-14 | 290.00 | 139.20 | 147.30 | 0.00 | - | - | 2 | 22.03% |
| NDXP230417P12775000 | 2023-03-30 3:50PM EDT | 2023-04-17 | 155.05 | 148.20 | 156.60 | -147.04 | -48.67% | 4 | 4 | 20.97% |
| NDX230421P12775000 | 2023-03-29 3:01PM EDT | 2023-04-21 | 235.50 | 173.90 | 180.80 | 0.00 | - | 1 | 26 | 20.97% |
| NDXP230505P12775000 | 2023-03-29 11:57AM EDT | 2023-05-05 | 341.75 | 267.40 | 276.30 | 0.00 | - | 4 | 3 | 22.50% |
| NDX230519P12775000 | 2023-03-30 1:06PM EDT | 2023-05-19 | 344.59 | 322.90 | 331.30 | -51.71 | -13.05% | 1 | 10 | 22.04% |
| NDX230616P12775000 | 2023-03-16 12:19PM EDT | 2023-06-16 | 673.54 | 422.00 | 429.60 | 0.00 | - | 4 | 7 | 21.85% |
| NDXP230630P12775000 | 2023-03-28 1:15PM EDT | 2023-06-30 | 646.15 | 462.50 | 469.70 | 0.00 | - | 2 | 2 | 21.69% |
| NDX230721P12775000 | 2023-03-16 11:14AM EDT | 2023-07-21 | 787.28 | 516.40 | 525.10 | 0.00 | - | - | 2 | 21.53% |
| NDX230915P12775000 | 2023-03-29 12:15PM EDT | 2023-09-15 | 708.40 | 650.70 | 660.10 | 0.00 | - | 1 | 3 | 21.51% |
© 2023 Yahoo. All rights reserved.
