NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12850.00
Callsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331C12850000 | 2023-03-30 3:47PM EDT | 2023-03-31 | 133.60 | 133.70 | 148.60 | +52.00 | +63.73% | 40 | 62 | 29.52% |
| NDXP230403C12850000 | 2023-03-30 3:13PM EDT | 2023-04-03 | 147.67 | 161.70 | 176.30 | +55.77 | +60.69% | 8 | 27 | 20.53% |
| NDXP230405C12850000 | 2023-03-30 10:22AM EDT | 2023-04-05 | 193.23 | 197.30 | 211.70 | +53.23 | +38.02% | 6 | 7 | 22.47% |
| NDXP230406C12850000 | 2023-03-30 3:53PM EDT | 2023-04-06 | 213.28 | 211.20 | 226.30 | +51.35 | +31.71% | 2 | 42 | 22.93% |
| NDXP230413C12850000 | 2023-03-28 10:05AM EDT | 2023-04-13 | 134.90 | 290.60 | 305.70 | 0.00 | - | 6 | 6 | 24.29% |
| NDXP230414C12850000 | 2023-03-09 4:21PM EDT | 2023-04-14 | 90.20 | 301.50 | 315.40 | 0.00 | - | 1 | 1 | 24.41% |
| NDX230421C12850000 | 2023-03-30 1:50PM EDT | 2023-04-21 | 322.17 | 349.20 | 362.10 | +45.57 | +16.48% | 20 | 93 | 23.90% |
| NDXP230428C12850000 | 2023-03-30 3:53PM EDT | 2023-04-28 | 410.85 | 409.80 | 422.50 | +100.83 | +32.52% | 1 | 3 | 25.02% |
| NDXP230505C12850000 | 2023-03-23 11:27AM EDT | 2023-05-05 | 467.33 | 467.00 | 480.00 | 0.00 | - | - | 5 | 26.04% |
| NDX230519C12850000 | 2023-03-29 10:59AM EDT | 2023-05-19 | 412.00 | 537.10 | 549.70 | 0.00 | - | 6 | 58 | 25.77% |
| NDX230616C12850000 | 2023-03-23 3:13PM EDT | 2023-06-16 | 580.00 | 683.90 | 695.90 | 0.00 | - | 12 | 24 | 26.80% |
| NDX230818C12850000 | 2023-03-13 9:35AM EDT | 2023-08-18 | 420.90 | 943.20 | 956.20 | 0.00 | - | - | 1 | 28.10% |
| NDX240119C12850000 | 2023-01-20 10:32AM EDT | 2024-01-19 | 616.10 | 1,103.50 | 1,136.70 | 0.00 | - | 1 | 1 | 23.35% |
Putsfor31 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331P12850000 | 2023-03-30 3:52PM EDT | 2023-03-31 | 22.00 | 19.40 | 21.90 | -103.70 | -82.50% | 43 | 11 | 23.36% |
| NDXP230403P12850000 | 2023-03-30 3:48PM EDT | 2023-04-03 | 49.70 | 44.40 | 48.30 | -57.30 | -53.55% | 10 | 9 | 17.49% |
| NDXP230404P12850000 | 2023-03-23 12:44PM EDT | 2023-04-04 | 208.00 | 59.40 | 67.20 | 0.00 | - | - | 9 | 19.09% |
| NDXP230406P12850000 | 2023-03-30 4:03PM EDT | 2023-04-06 | 90.80 | 85.30 | 93.00 | -59.55 | -39.61% | 8 | 4 | 19.98% |
| NDXP230414P12850000 | 2023-03-23 12:10PM EDT | 2023-04-14 | 275.00 | 162.70 | 171.40 | 0.00 | - | - | 1 | 21.41% |
| NDXP230418P12850000 | 2023-03-23 11:50AM EDT | 2023-04-18 | 281.50 | 179.20 | 189.20 | 0.00 | - | - | 1 | 20.57% |
| NDX230421P12850000 | 2023-03-30 2:34PM EDT | 2023-04-21 | 210.00 | 198.20 | 205.50 | -41.00 | -16.33% | 27 | 33 | 20.43% |
| NDXP230428P12850000 | 2023-03-30 3:53PM EDT | 2023-04-28 | 254.42 | 246.60 | 255.60 | -81.76 | -24.32% | 1 | 2 | 21.29% |
| NDX230519P12850000 | 2023-03-29 2:24PM EDT | 2023-05-19 | 426.30 | 349.00 | 357.80 | 0.00 | - | 9 | 77 | 21.62% |
| NDX230616P12850000 | 2023-03-27 12:41PM EDT | 2023-06-16 | 611.70 | 448.10 | 454.40 | 0.00 | - | 1 | 20 | 21.40% |
| NDX230721P12850000 | 2023-03-28 1:19PM EDT | 2023-07-21 | 723.27 | 542.20 | 550.80 | 0.00 | - | 3 | 2 | 21.16% |
| NDX230915P12850000 | 2023-03-13 2:46PM EDT | 2023-09-15 | 1,128.33 | 676.40 | 685.70 | 0.00 | - | 2 | 3 | 21.17% |
© 2023 Yahoo. All rights reserved.
