NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13000.00
Callsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230327C13000000 | 2023-03-24 3:57PM EDT | 2023-03-27 | 5.50 | 0.00 | 0.00 | 0.00 | - | 46 | 0 | 6.25% |
| NDXP230328C13000000 | 2023-03-24 3:28PM EDT | 2023-03-28 | 20.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP230329C13000000 | 2023-03-24 11:53AM EDT | 2023-03-29 | 30.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP230330C13000000 | 2023-03-24 3:28PM EDT | 2023-03-30 | 48.60 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP230331C13000000 | 2023-03-24 4:14PM EDT | 2023-03-31 | 65.15 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 3.13% |
| NDXP230403C13000000 | 2023-03-24 4:14PM EDT | 2023-04-03 | 82.70 | 0.00 | 0.00 | 0.00 | - | 52 | 0 | 3.13% |
| NDXP230404C13000000 | 2023-03-24 3:57PM EDT | 2023-04-04 | 87.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDXP230405C13000000 | 2023-03-21 11:08AM EDT | 2023-04-05 | 89.02 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP230406C13000000 | 2023-03-23 9:53AM EDT | 2023-04-06 | 115.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP230410C13000000 | 2023-03-21 11:38AM EDT | 2023-04-10 | 112.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP230411C13000000 | 2023-03-21 11:38AM EDT | 2023-04-11 | 119.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP230412C13000000 | 2023-03-15 3:20PM EDT | 2023-04-12 | 76.14 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP230414C13000000 | 2023-03-24 1:23PM EDT | 2023-04-14 | 160.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP230417C13000000 | 2023-03-24 1:23PM EDT | 2023-04-17 | 170.53 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP230418C13000000 | 2023-03-23 12:29PM EDT | 2023-04-18 | 254.99 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP230419C13000000 | 2023-03-23 3:00PM EDT | 2023-04-19 | 214.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP230420C13000000 | 2023-03-16 1:14PM EDT | 2023-04-20 | 175.17 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX230421C13000000 | 2023-03-24 3:28PM EDT | 2023-04-21 | 225.07 | 0.00 | 0.00 | 0.00 | - | 68 | 0 | 1.56% |
| NDXP230428C13000000 | 2023-03-24 3:55PM EDT | 2023-04-28 | 270.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP230505C13000000 | 2023-03-21 2:00PM EDT | 2023-05-05 | 293.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.78% |
| NDX230519C13000000 | 2023-03-24 10:33AM EDT | 2023-05-19 | 385.82 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDX230616C13000000 | 2023-03-23 3:10PM EDT | 2023-06-16 | 517.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDXP230630C13000000 | 2023-03-13 3:08PM EDT | 2023-06-30 | 284.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX230721C13000000 | 2023-03-23 2:29PM EDT | 2023-07-21 | 643.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX230818C13000000 | 2023-03-20 3:21PM EDT | 2023-08-18 | 661.62 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX230915C13000000 | 2023-03-24 10:31AM EDT | 2023-09-15 | 851.65 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDXP230929C13000000 | 2023-02-24 12:36PM EDT | 2023-09-29 | 548.60 | 921.10 | 939.10 | 0.00 | - | 1 | 20 | 28.62% |
| NDX231215C13000000 | 2023-03-24 10:31AM EDT | 2023-12-15 | 1,118.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NDX240119C13000000 | 2023-03-21 2:22PM EDT | 2024-01-19 | 1,162.20 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.39% |
| NDX240315C13000000 | 2023-03-08 12:21PM EDT | 2024-03-15 | 1,036.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX240621C13000000 | 2022-09-09 1:35PM EDT | 2024-06-21 | 1,906.80 | 1,072.20 | 1,123.80 | 0.00 | - | 4 | 5 | 21.64% |
| NDX241220C13000000 | 2023-02-09 4:28PM EDT | 2024-12-20 | 1,669.00 | 1,312.80 | 1,405.00 | 0.00 | - | 12 | 23 | 22.47% |
| NDX251219C13000000 | 2023-03-23 10:32AM EDT | 2025-12-19 | 2,486.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.20% |
Putsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230327P13000000 | 2023-03-24 2:34PM EDT | 2023-03-27 | 272.25 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NDXP230331P13000000 | 2023-03-23 12:51PM EDT | 2023-03-31 | 261.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NDXP230403P13000000 | 2023-03-24 9:52AM EDT | 2023-04-03 | 391.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP230404P13000000 | 2023-03-24 4:00PM EDT | 2023-04-04 | 312.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP230406P13000000 | 2023-03-03 4:08PM EDT | 2023-04-06 | 736.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP230414P13000000 | 2023-03-09 11:03AM EDT | 2023-04-14 | 725.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP230418P13000000 | 2023-03-23 11:07AM EDT | 2023-04-18 | 339.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230421P13000000 | 2023-03-24 11:26AM EDT | 2023-04-21 | 516.59 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP230428P13000000 | 2023-03-23 2:41PM EDT | 2023-04-28 | 548.30 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDXP230501P13000000 | 2023-03-24 10:00AM EDT | 2023-05-01 | 532.66 | 0.00 | 0.00 | 0.00 | - | 13 | - | 0.00% |
| NDXP230512P13000000 | 2023-03-23 12:24PM EDT | 2023-05-12 | 494.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230519P13000000 | 2023-03-24 12:40PM EDT | 2023-05-19 | 619.18 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX230616P13000000 | 2023-03-24 3:59PM EDT | 2023-06-16 | 650.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP230630P13000000 | 2023-03-24 12:25PM EDT | 2023-06-30 | 755.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX230721P13000000 | 2023-03-22 10:40AM EDT | 2023-07-21 | 696.42 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX230818P13000000 | 2023-03-24 11:44AM EDT | 2023-08-18 | 879.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDX230915P13000000 | 2023-03-23 2:56PM EDT | 2023-09-15 | 929.89 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.00% |
| NDXP230929P13000000 | 2022-11-15 11:15AM EDT | 2023-09-29 | 1,516.70 | 1,725.00 | 1,742.50 | 0.00 | - | 40 | 40 | 44.32% |
| NDX231020P13000000 | 2023-02-28 11:53AM EDT | 2023-10-20 | 1,208.82 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX231215P13000000 | 2023-03-24 10:31AM EDT | 2023-12-15 | 1,054.74 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP231229P13000000 | 2023-03-10 2:36PM EDT | 2023-12-29 | 1,423.36 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240315P13000000 | 2023-03-08 12:21PM EDT | 2024-03-15 | 1,195.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621P13000000 | 2023-03-08 12:21PM EDT | 2024-06-21 | 1,252.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX241220P13000000 | 2023-03-23 3:35PM EDT | 2024-12-20 | 1,405.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
© 2023 Yahoo. All rights reserved.
