NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:12800.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209C12800000 | 2022-12-02 12:37PM EST | 2022-12-09 | 1.67 | 0.00 | 0.65 | 0.00 | - | 4 | 24 | 65.14% |
| NDXP221212C12800000 | 2022-12-01 9:30AM EST | 2022-12-12 | 8.00 | 0.00 | 1.15 | 0.00 | - | 1 | 2 | 37.29% |
| NDXP221214C12800000 | 2022-12-07 10:53AM EST | 2022-12-14 | 3.80 | 2.45 | 4.80 | 0.00 | - | 10 | 24 | 36.97% |
| NDXP221215C12800000 | 2022-12-06 2:17PM EST | 2022-12-15 | 4.88 | 3.30 | 6.30 | 0.00 | - | 1 | 3 | 35.76% |
| NDX221216C12800000 | 2022-12-06 3:27PM EST | 2022-12-16 | 4.70 | 3.90 | 6.20 | 0.00 | - | 17 | 181 | 33.36% |
| NDXP221219C12800000 | 2022-12-08 3:21PM EST | 2022-12-19 | 5.73 | 5.00 | 7.50 | -2.10 | -26.82% | 1 | 13 | 29.38% |
| NDXP221221C12800000 | 2022-11-29 11:45AM EST | 2022-12-21 | 11.30 | 5.90 | 8.40 | 0.00 | - | 1 | 1 | 27.57% |
| NDXP221223C12800000 | 2022-12-05 1:34PM EST | 2022-12-23 | 20.79 | 7.20 | 10.50 | 0.00 | - | 4 | 14 | 26.73% |
| NDXP221227C12800000 | 2022-12-06 9:30AM EST | 2022-12-27 | 16.90 | 8.70 | 11.70 | 0.00 | - | 1 | 2 | 24.24% |
| NDXP221228C12800000 | 2022-11-30 2:05PM EST | 2022-12-28 | 36.00 | 10.30 | 12.80 | 0.00 | - | - | 1 | 24.04% |
| NDXP221229C12800000 | 2022-12-05 11:35AM EST | 2022-12-29 | 32.39 | 11.60 | 14.70 | 0.00 | - | 1 | 0 | 24.11% |
| NDXP221230C12800000 | 2022-12-06 10:32AM EST | 2022-12-30 | 15.70 | 12.60 | 17.30 | 0.00 | - | 5 | 9 | 24.36% |
| NDXP230106C12800000 | 2022-12-06 9:36AM EST | 2023-01-06 | 36.10 | 25.60 | 28.30 | 0.00 | - | 2 | 109 | 23.71% |
| NDXP230113C12800000 | 2022-12-05 10:41AM EST | 2023-01-13 | 90.20 | 47.60 | 50.30 | 0.00 | - | 1 | 5 | 24.72% |
| NDX230120C12800000 | 2022-12-08 10:30AM EST | 2023-01-20 | 63.10 | 59.10 | 62.40 | +17.50 | +38.38% | 1 | 71 | 24.08% |
| NDX230217C12800000 | 2022-12-08 3:50PM EST | 2023-02-17 | 141.88 | 146.70 | 151.20 | +14.34 | +11.24% | 23 | 59 | 25.46% |
| NDX230317C12800000 | 2022-12-08 12:23PM EST | 2023-03-17 | 232.25 | 230.50 | 235.70 | +20.24 | +9.55% | 2 | 147 | 26.05% |
| NDXP230331C12800000 | 2022-11-21 10:37AM EST | 2023-03-31 | 342.76 | 278.30 | 284.10 | 0.00 | - | - | 1 | 26.63% |
| NDX230421C12800000 | 2022-08-05 1:32PM EST | 2023-04-21 | 1,537.80 | 866.80 | 896.20 | 0.00 | - | 1 | 0 | 47.64% |
| NDX230616C12800000 | 2022-12-06 12:45PM EST | 2023-06-16 | 483.00 | 505.00 | 512.80 | 0.00 | - | 8 | 9 | 28.13% |
| NDX231215C12800000 | 2022-11-18 11:11AM EST | 2023-12-15 | 1,046.40 | 942.00 | 982.00 | 0.00 | - | 4 | 11 | 30.45% |
| NDX240621C12800000 | 2022-09-08 2:06PM EST | 2024-06-21 | 1,806.00 | 1,147.30 | 1,198.80 | 0.00 | - | - | 1 | 28.58% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216P12800000 | 2022-12-05 11:22AM EST | 2022-12-16 | 914.33 | 1,144.20 | 1,173.10 | 0.00 | - | 1 | 107 | 36.68% |
| NDX230120P12800000 | 2022-11-04 8:57AM EST | 2023-01-20 | 1,977.00 | 864.80 | 878.50 | 0.00 | - | 5 | 25 | 0.00% |
| NDX230317P12800000 | 2022-10-11 8:46AM EST | 2023-03-17 | 2,037.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| NDX230421P12800000 | 2022-08-04 8:56AM EST | 2023-04-21 | 909.56 | 1,311.90 | 1,337.20 | 0.00 | - | 2 | 8 | 19.67% |
| NDX230616P12800000 | 2022-04-22 10:06AM EST | 2023-06-16 | 1,080.00 | 1,615.90 | 1,837.90 | 0.00 | - | 5 | 1 | 33.26% |
| NDX230915P12800000 | 2022-10-25 10:16AM EST | 2023-09-15 | 1,683.80 | 1,398.50 | 1,423.50 | 0.00 | - | - | 8 | 16.24% |
| NDX231215P12800000 | 2022-05-23 11:50AM EST | 2023-12-15 | 1,766.70 | 1,807.00 | 2,005.00 | 0.00 | - | 6 | 20 | 27.45% |
| NDX240621P12800000 | 2022-09-26 12:04PM EST | 2024-06-21 | 1,994.10 | 1,844.50 | 1,897.80 | 0.00 | - | - | 6 | 20.45% |
| NDX241220P12800000 | 2022-06-03 11:14AM EST | 2024-12-20 | 1,651.57 | 1,991.00 | 2,191.00 | 0.00 | - | 1 | 3 | 22.29% |
© 2022 Yahoo. All rights reserved.
