NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:17PM EDT
Strike:12900.00
Callsfor22 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230322C12900000 | 2023-03-22 3:39PM EDT | 2023-03-22 | 0.60 | 0.00 | 0.80 | -44.85 | -98.68% | 127 | 22 | 22.95% |
| NDXP230323C12900000 | 2023-03-22 4:00PM EDT | 2023-03-23 | 4.40 | 2.65 | 4.60 | -60.12 | -93.18% | 30 | 0 | 21.84% |
| NDXP230324C12900000 | 2023-03-22 3:58PM EDT | 2023-03-24 | 19.97 | 12.00 | 15.20 | -59.93 | -75.01% | 27 | 17 | 23.87% |
| NDXP230327C12900000 | 2023-03-22 3:53PM EDT | 2023-03-27 | 41.61 | 27.00 | 31.50 | -18.19 | -30.42% | 9 | 0 | 21.32% |
| NDXP230328C12900000 | 2023-03-21 1:08PM EDT | 2023-03-28 | 76.54 | 37.30 | 43.70 | 0.00 | - | 2 | 0 | 22.34% |
| NDXP230329C12900000 | 2023-03-20 10:46AM EDT | 2023-03-29 | 59.60 | 45.90 | 51.20 | 0.00 | - | 2 | 3 | 22.29% |
| NDXP230330C12900000 | 2023-03-22 2:52PM EDT | 2023-03-30 | 205.09 | 59.70 | 66.60 | +126.74 | +161.76% | 1 | 3 | 23.57% |
| NDXP230331C12900000 | 2023-03-22 10:40AM EDT | 2023-03-31 | 152.48 | 70.10 | 75.90 | +3.05 | +2.04% | 3 | 47 | 23.76% |
| NDXP230403C12900000 | 2023-03-22 3:20PM EDT | 2023-04-03 | 171.18 | 79.70 | 86.50 | +9.60 | +5.94% | 14 | 22 | 22.20% |
| NDXP230405C12900000 | 2023-03-20 12:08PM EDT | 2023-04-05 | 101.65 | 99.10 | 108.30 | 0.00 | - | 6 | 4 | 23.18% |
| NDXP230406C12900000 | 2023-03-22 3:05PM EDT | 2023-04-06 | 170.00 | 107.50 | 115.20 | +61.27 | +56.35% | 3 | 12 | 23.20% |
| NDXP230412C12900000 | 2023-03-22 2:06PM EDT | 2023-04-12 | 297.65 | 149.20 | 165.70 | +128.85 | +76.33% | 1 | 1 | 24.34% |
| NDXP230414C12900000 | 2023-03-22 2:07PM EDT | 2023-04-14 | 305.30 | 171.50 | 179.20 | +58.10 | +23.50% | 9 | 61 | 24.44% |
| NDX230421C12900000 | 2023-03-22 4:00PM EDT | 2023-04-21 | 211.65 | 209.30 | 216.40 | -66.36 | -23.87% | 10 | 0 | 24.22% |
| NDXP230428C12900000 | 2023-03-22 10:57AM EDT | 2023-04-28 | 341.45 | 256.80 | 263.90 | +108.90 | +46.83% | 3 | 12 | 24.95% |
| NDXP230505C12900000 | 2023-03-22 1:38PM EDT | 2023-05-05 | 402.73 | 301.00 | 318.80 | +110.43 | +37.78% | 1 | 1 | 26.16% |
| NDX230519C12900000 | 2023-03-22 3:33PM EDT | 2023-05-19 | 454.00 | 364.00 | 369.30 | +29.51 | +6.95% | 4 | 0 | 25.41% |
| NDX230616C12900000 | 2023-03-10 4:34PM EDT | 2023-06-16 | 228.85 | 493.80 | 501.30 | 0.00 | - | 4 | 23 | 26.40% |
| NDXP230630C12900000 | 2022-12-15 11:38AM EDT | 2023-06-30 | 402.00 | 247.00 | 255.90 | 0.00 | - | - | 1 | 14.99% |
| NDX230721C12900000 | 2023-03-06 3:13PM EDT | 2023-07-21 | 525.74 | 607.90 | 655.00 | 0.00 | - | 2 | 2 | 27.62% |
| NDX230818C12900000 | 2022-12-14 3:08PM EDT | 2023-08-18 | 637.50 | 355.90 | 367.70 | 0.00 | - | - | 1 | 15.88% |
| NDX230915C12900000 | 2023-02-27 2:35PM EDT | 2023-09-15 | 606.20 | 812.50 | 826.50 | 0.00 | - | 10 | 11 | 27.77% |
| NDX231215C12900000 | 2023-03-21 3:20PM EDT | 2023-12-15 | 1,166.80 | 1,078.30 | 1,092.40 | 0.00 | - | 20 | 65 | 28.77% |
| NDX240119C12900000 | 2023-01-19 3:13PM EDT | 2024-01-19 | 602.20 | 1,076.80 | 1,109.80 | 0.00 | - | - | 4 | 27.44% |
| NDX240315C12900000 | 2023-02-21 1:48PM EDT | 2024-03-15 | 1,100.91 | 1,293.70 | 1,316.00 | 0.00 | - | - | 6 | 29.36% |
| NDX240621C12900000 | 2023-03-08 12:21PM EDT | 2024-06-21 | 1,295.02 | 1,490.00 | 1,531.10 | 0.00 | - | 1 | 4 | 29.87% |
Putsfor22 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230323P12900000 | 2023-03-22 3:49PM EDT | 2023-03-23 | 219.40 | 313.40 | 330.40 | -222.32 | -50.33% | 17 | 0 | 0.00% |
| NDXP230324P12900000 | 2023-03-22 12:21PM EDT | 2023-03-24 | 218.42 | 332.50 | 347.80 | -281.97 | -56.35% | 2 | 1 | 23.76% |
| NDXP230331P12900000 | 2023-03-22 2:50PM EDT | 2023-03-31 | 236.10 | 372.10 | 385.80 | -55.25 | -18.96% | 21 | 0 | 20.22% |
| NDXP230406P12900000 | 2023-03-22 1:52PM EDT | 2023-04-06 | 291.04 | 401.90 | 419.20 | -411.36 | -58.56% | 10 | 1 | 20.00% |
| NDXP230414P12900000 | 2023-03-14 10:07AM EDT | 2023-04-14 | 788.00 | 457.70 | 473.40 | 0.00 | - | - | 1 | 21.17% |
| NDX230421P12900000 | 2023-03-22 3:56PM EDT | 2023-04-21 | 458.35 | 477.90 | 490.50 | -258.75 | -36.08% | 29 | 0 | 19.91% |
| NDXP230428P12900000 | 2023-03-07 4:24PM EDT | 2023-04-28 | 817.08 | 510.00 | 528.80 | 0.00 | - | 1 | 0 | 20.54% |
| NDXP230505P12900000 | 2023-03-21 3:41PM EDT | 2023-05-05 | 464.83 | 548.70 | 568.30 | 0.00 | - | 1 | 0 | 21.25% |
| NDX230519P12900000 | 2023-03-21 12:03PM EDT | 2023-05-19 | 584.22 | 599.30 | 610.20 | 0.00 | - | 2 | 65 | 20.73% |
| NDX230616P12900000 | 2023-03-16 12:27PM EDT | 2023-06-16 | 728.89 | 683.30 | 690.00 | 0.00 | - | 4 | 0 | 20.43% |
| NDXP230630P12900000 | 2023-03-21 1:26PM EDT | 2023-06-30 | 670.10 | 719.60 | 731.60 | 0.00 | - | 2 | 8 | 20.57% |
| NDX230721P12900000 | 2023-03-16 11:17AM EDT | 2023-07-21 | 842.50 | 760.70 | 777.00 | 0.00 | - | 2 | 0 | 20.31% |
| NDX230915P12900000 | 2023-03-13 2:48PM EDT | 2023-09-15 | 1,147.35 | 882.80 | 897.20 | 0.00 | - | 2 | 0 | 20.28% |
| NDX231020P12900000 | 2023-02-28 11:53AM EDT | 2023-10-20 | 1,156.97 | 930.60 | 956.90 | 0.00 | - | - | 1 | 20.11% |
| NDX231215P12900000 | 2023-03-20 3:56PM EDT | 2023-12-15 | 1,054.60 | 1,019.20 | 1,032.10 | 0.00 | - | 53 | 44 | 19.65% |
© 2023 Yahoo. All rights reserved.
