^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Strike:12800.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230531C12800000 | 2023-05-04 2:35PM EDT | 2023-05-31 | 436.83 | 1,591.10 | 1,626.20 | 0.00 | - | - | 1 | 0.00% |
| NDXP230602C12800000 | 2023-05-18 10:44AM EDT | 2023-06-02 | 953.08 | 1,593.80 | 1,624.70 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP230609C12800000 | 2023-05-10 1:15PM EDT | 2023-06-09 | 644.17 | 1,608.80 | 1,638.10 | 0.00 | - | 3 | 1 | 36.96% |
| NDX230616C12800000 | 2023-05-17 1:25PM EDT | 2023-06-16 | 904.36 | 1,639.10 | 1,692.80 | 0.00 | - | 1 | 145 | 43.02% |
| NDXP230630C12800000 | 2023-05-10 9:50AM EDT | 2023-06-30 | 773.65 | 1,685.30 | 1,716.80 | 0.00 | - | 1 | 3 | 35.32% |
| NDX230721C12800000 | 2023-04-27 4:06PM EDT | 2023-07-21 | 886.94 | 1,676.30 | 1,732.90 | 0.00 | - | 1 | 10 | 28.89% |
| NDX230818C12800000 | 2023-05-26 12:37PM EDT | 2023-08-18 | 1,760.57 | 1,846.30 | 1,889.00 | 0.00 | - | 5 | 25 | 32.68% |
| NDX230915C12800000 | 2023-05-11 2:26PM EDT | 2023-09-15 | 1,173.03 | 1,956.10 | 2,019.00 | 0.00 | - | 12 | 30 | 33.83% |
| NDXP230929C12800000 | 2023-05-05 11:01AM EDT | 2023-09-29 | 1,132.95 | 2,001.30 | 2,083.70 | 0.00 | - | 1 | 2 | 34.36% |
| NDX231117C12800000 | 2023-05-12 11:17AM EDT | 2023-11-17 | 1,373.22 | 2,180.00 | 2,199.60 | 0.00 | - | - | 1 | 32.73% |
| NDX231215C12800000 | 2022-12-14 11:10AM EDT | 2023-12-15 | 1,057.50 | 649.10 | 689.20 | 0.00 | - | 5 | 16 | 0.00% |
| NDX240119C12800000 | 2023-01-19 3:14PM EDT | 2024-01-19 | 640.50 | 1,130.60 | 1,163.90 | 0.00 | - | - | 3 | 0.00% |
| NDX240315C12800000 | 2023-03-08 1:11PM EDT | 2024-03-15 | 1,129.83 | 1,605.20 | 1,636.10 | 0.00 | - | - | 2 | 6.80% |
| NDXP240328C12800000 | 2023-04-06 12:01PM EDT | 2024-03-28 | 1,634.45 | 1,678.10 | 1,720.70 | 0.00 | - | 1 | 1 | 11.58% |
| NDX240621C12800000 | 2022-09-08 3:06PM EDT | 2024-06-21 | 1,806.00 | 1,147.30 | 1,198.80 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C12800000 | 2023-05-26 10:44AM EDT | 2024-12-20 | 2,971.55 | 3,042.00 | 3,224.00 | 0.00 | - | 1 | 1 | 34.44% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530P12800000 | 2023-05-26 9:30AM EDT | 2023-05-30 | 0.99 | 0.00 | 0.25 | 0.00 | - | 1 | 34 | 73.05% |
| NDXP230531P12800000 | 2023-05-26 2:44PM EDT | 2023-05-31 | 2.20 | 0.05 | 0.70 | 0.00 | - | 8 | 24 | 56.86% |
| NDXP230601P12800000 | 2023-05-25 11:27AM EDT | 2023-06-01 | 5.70 | 0.55 | 1.15 | 0.00 | - | 24 | 28 | 50.38% |
| NDXP230602P12800000 | 2023-05-30 9:47AM EDT | 2023-06-02 | 1.42 | 1.20 | 1.85 | -3.83 | -72.95% | 21 | 88 | 47.66% |
| NDXP230605P12800000 | 2023-05-26 9:52AM EDT | 2023-06-05 | 8.18 | 1.80 | 3.00 | 0.00 | - | 11 | 25 | 38.31% |
| NDXP230606P12800000 | 2023-05-26 10:01AM EDT | 2023-06-06 | 9.20 | 2.85 | 3.90 | 0.00 | - | 10 | 11 | 37.14% |
| NDXP230607P12800000 | 2023-05-24 3:59PM EDT | 2023-06-07 | 35.10 | 3.70 | 4.70 | 0.00 | - | 11 | 11 | 35.96% |
| NDXP230608P12800000 | 2023-05-10 10:06AM EDT | 2023-06-08 | 102.14 | 4.50 | 5.70 | 0.00 | - | 1 | 2 | 35.11% |
| NDXP230609P12800000 | 2023-05-30 10:04AM EDT | 2023-06-09 | 7.30 | 5.90 | 6.80 | -5.41 | -42.56% | 1 | 4 | 34.39% |
| NDXP230612P12800000 | 2023-05-22 11:00AM EDT | 2023-06-12 | 28.34 | 7.20 | 8.70 | 0.00 | - | 4 | 5 | 31.72% |
| NDXP230614P12800000 | 2023-05-16 10:48AM EDT | 2023-06-14 | 93.10 | 12.60 | 14.60 | 0.00 | - | 1 | 1 | 32.49% |
| NDXP230615P12800000 | 2023-05-26 10:51AM EDT | 2023-06-15 | 25.75 | 14.70 | 16.50 | 0.00 | - | 4 | 3 | 32.26% |
| NDX230616P12800000 | 2023-05-26 12:03PM EDT | 2023-06-16 | 25.30 | 15.90 | 16.70 | 0.00 | - | 50 | 154 | 31.42% |
| NDXP230620P12800000 | 2023-05-24 9:38AM EDT | 2023-06-20 | 80.75 | 18.50 | 21.50 | 0.00 | - | - | 1 | 29.89% |
| NDXP230621P12800000 | 2023-05-23 9:30AM EDT | 2023-06-21 | 59.33 | 20.40 | 22.10 | 0.00 | - | 1 | 3 | 29.39% |
| NDXP230622P12800000 | 2023-05-17 11:23AM EDT | 2023-06-22 | 106.50 | 20.60 | 25.80 | 0.00 | - | - | 1 | 29.73% |
| NDXP230623P12800000 | 2023-05-26 11:07AM EDT | 2023-06-23 | 38.79 | 24.70 | 26.20 | 0.00 | - | 4 | 8 | 29.22% |
| NDXP230626P12800000 | 2023-05-19 1:01PM EDT | 2023-06-26 | 75.00 | 26.60 | 28.60 | 0.00 | - | 1 | 1 | 28.15% |
| NDXP230630P12800000 | 2023-05-25 1:51PM EDT | 2023-06-30 | 73.60 | 35.60 | 37.40 | 0.00 | - | 1 | 10 | 27.99% |
| NDXP230707P12800000 | 2023-05-23 2:12PM EDT | 2023-07-07 | 110.10 | 46.40 | 49.20 | 0.00 | - | - | 5 | 27.12% |
| NDXP230714P12800000 | 2023-05-26 12:51PM EDT | 2023-07-14 | 77.27 | 60.00 | 72.00 | 0.00 | - | 1 | 1 | 27.67% |
| NDX230721P12800000 | 2023-05-30 10:49AM EDT | 2023-07-21 | 74.82 | 73.50 | 76.00 | -19.26 | -20.47% | 3 | 45 | 26.18% |
| NDX230818P12800000 | 2023-05-23 11:34AM EDT | 2023-08-18 | 208.20 | 137.10 | 140.70 | 0.00 | - | 2 | 26 | 25.75% |
| NDX230915P12800000 | 2023-05-22 4:01PM EDT | 2023-09-15 | 267.00 | 194.20 | 198.20 | 0.00 | - | 1 | 34 | 25.19% |
| NDXP230929P12800000 | 2023-04-26 1:57PM EDT | 2023-09-29 | 654.70 | 242.50 | 251.50 | 0.00 | - | 2 | 1 | 26.11% |
| NDX231020P12800000 | 2023-05-26 9:44AM EDT | 2023-10-20 | 320.00 | 261.40 | 265.70 | 0.00 | - | 1 | 6 | 24.70% |
| NDX231117P12800000 | 2023-05-12 11:17AM EDT | 2023-11-17 | 552.80 | 312.10 | 317.00 | 0.00 | - | 2 | 2 | 24.42% |
| NDX231215P12800000 | 2023-03-30 2:23PM EDT | 2023-12-15 | 835.00 | 633.30 | 643.10 | 0.00 | - | 1 | 26 | 32.40% |
| NDX240119P12800000 | 2023-05-15 10:09AM EDT | 2024-01-19 | 655.00 | 396.60 | 404.60 | 0.00 | - | 1 | 11 | 23.43% |
| NDX240315P12800000 | 2023-02-22 11:07AM EDT | 2024-03-15 | 1,248.37 | 1,082.70 | 1,112.30 | 0.00 | - | - | 10 | 37.57% |
| NDXP240328P12800000 | 2023-05-02 10:27AM EDT | 2024-03-28 | 806.00 | 486.40 | 505.70 | 0.00 | - | 1 | 2 | 23.06% |
| NDX240621P12800000 | 2023-05-23 10:34AM EDT | 2024-06-21 | 690.00 | 573.60 | 600.20 | 0.00 | - | 2 | 8 | 22.36% |
| NDX240920P12800000 | 2023-05-22 11:23AM EDT | 2024-09-20 | 764.00 | 652.70 | 681.00 | 0.00 | - | - | 1 | 21.62% |
| NDX241220P12800000 | 2022-06-03 12:14PM EDT | 2024-12-20 | 1,651.57 | 1,991.00 | 2,191.00 | 0.00 | - | 1 | 3 | 43.79% |
© 2023 Yahoo. All rights reserved.