NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:13000.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209C13000000 | 2022-12-02 1:27PM EST | 2022-12-09 | 0.80 | 0.00 | 0.05 | 0.00 | - | 6 | 20 | 45.12% |
| NDXP221212C13000000 | 2022-12-01 9:30AM EST | 2022-12-12 | 2.90 | 0.00 | 1.15 | 0.00 | - | - | 1 | 38.07% |
| NDXP221213C13000000 | 2022-12-05 3:45PM EST | 2022-12-13 | 2.17 | 0.00 | 2.45 | 0.00 | - | 5 | 7 | 38.15% |
| NDXP221214C13000000 | 2022-12-06 1:45PM EST | 2022-12-14 | 2.45 | 1.40 | 3.80 | 0.00 | - | 21 | 35 | 37.53% |
| NDXP221215C13000000 | 2022-12-06 12:38PM EST | 2022-12-15 | 3.28 | 1.85 | 4.80 | 0.00 | - | 1 | 3 | 36.34% |
| NDX221216C13000000 | 2022-12-08 2:59PM EST | 2022-12-16 | 2.76 | 2.40 | 4.70 | +0.02 | +0.73% | 9 | 757 | 34.15% |
| NDXP221223C13000000 | 2022-12-07 12:20PM EST | 2022-12-23 | 4.90 | 3.20 | 6.50 | +0.60 | +13.95% | 4 | 8 | 26.94% |
| NDXP221227C13000000 | 2022-11-23 12:09PM EST | 2022-12-27 | 26.60 | 4.00 | 7.10 | 0.00 | - | - | 1 | 24.44% |
| NDXP221230C13000000 | 2022-12-08 10:26AM EST | 2022-12-30 | 9.00 | 6.40 | 9.30 | -5.58 | -38.27% | 10 | 27 | 23.86% |
| NDXP230103C13000000 | 2022-12-06 10:32AM EST | 2023-01-03 | 10.40 | 8.10 | 11.30 | 0.00 | - | 2 | 2 | 22.80% |
| NDXP230106C13000000 | 2022-11-22 10:28AM EST | 2023-01-06 | 38.30 | 13.70 | 16.20 | 0.00 | - | 1 | 1 | 23.17% |
| NDXP230113C13000000 | 2022-12-07 9:53AM EST | 2023-01-13 | 20.80 | 28.10 | 30.90 | 0.00 | - | 1 | 10 | 24.00% |
| NDX230120C13000000 | 2022-12-07 9:46AM EST | 2023-01-20 | 30.15 | 36.60 | 39.20 | 0.00 | - | 3 | 166 | 23.32% |
| NDX230217C13000000 | 2022-12-08 3:13PM EST | 2023-02-17 | 107.70 | 106.90 | 110.20 | +21.20 | +24.51% | 47 | 214 | 24.69% |
| NDX230317C13000000 | 2022-12-08 2:47PM EST | 2023-03-17 | 178.60 | 178.80 | 183.50 | +22.50 | +14.41% | 146 | 1,111 | 25.30% |
| NDXP230331C13000000 | 2022-12-05 1:16PM EST | 2023-03-31 | 279.00 | 221.60 | 226.90 | 0.00 | - | 2 | 9 | 25.88% |
| NDX230421C13000000 | 2022-12-01 3:14PM EST | 2023-04-21 | 447.00 | 277.90 | 283.20 | 0.00 | - | 10 | 40 | 26.25% |
| NDX230519C13000000 | 2022-11-07 10:04AM EST | 2023-05-19 | 259.13 | 325.30 | 331.00 | 0.00 | - | 1 | 2 | 25.72% |
| NDX230616C13000000 | 2022-12-07 3:19PM EST | 2023-06-16 | 386.95 | 432.90 | 440.40 | 0.00 | - | 16 | 277 | 27.46% |
| NDXP230630C13000000 | 2022-11-11 2:16PM EST | 2023-06-30 | 647.40 | 469.70 | 478.90 | 0.00 | - | - | 3 | 27.72% |
| NDX230915C13000000 | 2022-12-05 10:45AM EST | 2023-09-15 | 777.43 | 650.90 | 680.50 | 0.00 | - | 502 | 179 | 28.92% |
| NDXP230929C13000000 | 2022-11-14 2:43PM EST | 2023-09-29 | 886.35 | 690.80 | 710.50 | 0.00 | - | 1 | 20 | 28.98% |
| NDX231215C13000000 | 2022-12-01 10:12AM EST | 2023-12-15 | 1,102.00 | 857.50 | 897.50 | 0.00 | - | 5 | 7 | 29.93% |
| NDX240621C13000000 | 2022-09-09 12:35PM EST | 2024-06-21 | 1,906.80 | 1,072.20 | 1,123.80 | 0.00 | - | 4 | 5 | 28.37% |
| NDX241220C13000000 | 2022-11-29 10:02AM EST | 2024-12-20 | 1,589.70 | 1,487.80 | 1,582.50 | 0.00 | - | 1 | 11 | 31.60% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216P13000000 | 2022-11-23 11:33AM EST | 2022-12-16 | 1,159.05 | 1,342.10 | 1,371.20 | 0.00 | - | 12 | 448 | 37.73% |
| NDXP221223P13000000 | 2022-11-22 10:01AM EST | 2022-12-23 | 1,441.50 | 1,335.30 | 1,362.30 | 0.00 | - | 4 | 14 | 0.00% |
| NDXP221230P13000000 | 2022-12-06 2:03PM EST | 2022-12-30 | 1,421.15 | 1,328.10 | 1,348.10 | 0.00 | - | 6 | 7 | 0.00% |
| NDX230120P13000000 | 2022-12-05 9:45AM EST | 2023-01-20 | 1,068.87 | 1,329.40 | 1,351.30 | 0.00 | - | 1 | 197 | 0.00% |
| NDX230217P13000000 | 2022-12-02 12:52PM EST | 2023-02-17 | 1,152.63 | 1,364.50 | 1,384.50 | 0.00 | - | 2 | 1,240 | 15.97% |
| NDX230317P13000000 | 2022-12-02 3:46PM EST | 2023-03-17 | 1,161.74 | 1,401.90 | 1,417.10 | 0.00 | - | 51 | 74 | 16.91% |
| NDXP230331P13000000 | 2022-11-10 11:30AM EST | 2023-03-31 | 1,655.55 | 1,422.50 | 1,436.00 | 0.00 | - | 2 | 3 | 17.25% |
| NDX230421P13000000 | 2022-08-04 8:57AM EST | 2023-04-21 | 978.13 | 1,416.60 | 1,436.90 | 0.00 | - | 4 | 3 | 15.92% |
| NDX230519P13000000 | 2022-11-16 2:16PM EST | 2023-05-19 | 1,506.80 | 1,488.20 | 1,498.50 | 0.00 | - | 1 | 2 | 17.70% |
| NDX230616P13000000 | 2022-11-14 1:11PM EST | 2023-06-16 | 1,487.20 | 1,519.50 | 1,529.90 | 0.00 | - | 40 | 66 | 17.68% |
| NDXP230929P13000000 | 2022-11-15 10:15AM EST | 2023-09-29 | 1,516.70 | 1,618.80 | 1,641.00 | 0.00 | - | 40 | 40 | 17.62% |
| NDX231215P13000000 | 2022-12-07 10:25AM EST | 2023-12-15 | 1,773.95 | 1,673.00 | 1,714.60 | 0.00 | - | 90 | 511 | 17.55% |
| NDX241220P13000000 | 2022-06-03 11:14AM EST | 2024-12-20 | 1,734.22 | 2,091.00 | 2,291.00 | 0.00 | - | 1 | 6 | 21.70% |
© 2022 Yahoo. All rights reserved.
