NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:04PM EDT. Market open.
Strike:13000.00
Callsfor28 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230928C13000000 | 2023-09-27 2:30PM EDT | 2023-09-28 | 1,534.96 | 1,714.70 | 1,734.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP230929C13000000 | 2023-09-20 10:16AM EDT | 2023-09-29 | 2,208.96 | 1,718.20 | 1,738.00 | 0.00 | - | 1 | 20 | 0.00% |
| NDXP231002C13000000 | 2023-09-22 1:39PM EDT | 2023-10-02 | 1,778.14 | 1,716.20 | 1,733.90 | 0.00 | - | - | 2 | 0.00% |
| NDXP231005C13000000 | 2023-09-22 1:49PM EDT | 2023-10-05 | 1,772.37 | 1,732.60 | 1,751.30 | 0.00 | - | - | 7 | 40.85% |
| NDX231020C13000000 | 2023-09-25 9:33AM EDT | 2023-10-20 | 1,699.54 | 1,769.60 | 1,786.00 | 0.00 | - | 1 | 19 | 34.79% |
| NDX231117C13000000 | 2023-08-09 2:06PM EDT | 2023-11-17 | 2,483.70 | 2,446.10 | 2,463.90 | 0.00 | - | 2 | 13 | 68.63% |
| NDX231215C13000000 | 2023-08-21 9:55AM EDT | 2023-12-15 | 2,212.66 | 2,406.60 | 2,424.00 | 0.00 | - | 4 | 279 | 53.37% |
| NDXP231229C13000000 | 2023-06-29 3:08PM EDT | 2023-12-29 | 2,470.55 | 3,125.80 | 3,144.40 | 0.00 | - | 2 | 2 | 77.57% |
| NDX240119C13000000 | 2023-06-07 2:04PM EDT | 2024-01-19 | 2,134.91 | 2,631.30 | 2,657.40 | 0.00 | - | 24 | 42 | 52.77% |
| NDX240315C13000000 | 2023-07-10 2:15PM EDT | 2024-03-15 | 2,766.95 | 2,797.00 | 2,813.30 | 0.00 | - | 1 | 3 | 48.14% |
| NDXP240328C13000000 | 2023-04-06 12:01PM EDT | 2024-03-28 | 1,515.60 | 1,549.60 | 1,590.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621C13000000 | 2023-08-16 1:30PM EDT | 2024-06-21 | 2,904.05 | 2,996.50 | 3,026.70 | 0.00 | - | 3 | 13 | 43.22% |
| NDX241220C13000000 | 2023-08-29 12:44PM EDT | 2024-12-20 | 3,608.05 | 2,950.00 | 3,140.00 | 0.00 | - | 1 | 25 | 35.34% |
| NDX251219C13000000 | 2023-07-13 9:33AM EDT | 2025-12-19 | 4,348.95 | 3,962.00 | 4,162.00 | 0.00 | - | 1 | 10 | 39.49% |
Putsfor28 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230928P13000000 | 2023-09-28 11:10AM EDT | 2023-09-28 | 0.05 | 0.00 | 0.05 | -0.25 | -83.33% | 10 | 31 | 67.97% |
| NDXP230929P13000000 | 2023-09-28 10:30AM EDT | 2023-09-29 | 0.38 | 0.25 | 0.40 | -1.79 | -82.49% | 1 | 120 | 58.69% |
| NDXP231002P13000000 | 2023-09-22 3:52PM EDT | 2023-10-02 | 5.20 | 0.25 | 0.85 | 0.00 | - | - | 1 | 40.77% |
| NDXP231003P13000000 | 2023-09-27 3:44PM EDT | 2023-10-03 | 2.53 | 0.75 | 1.40 | 0.00 | - | 2 | 3 | 39.31% |
| NDXP231004P13000000 | 2023-09-27 10:31AM EDT | 2023-10-04 | 4.07 | 1.30 | 2.05 | 0.00 | - | 1 | 1 | 38.08% |
| NDXP231005P13000000 | 2023-09-26 3:44PM EDT | 2023-10-05 | 7.55 | 2.25 | 3.10 | 0.00 | - | - | 1 | 37.54% |
| NDXP231006P13000000 | 2023-09-27 3:37PM EDT | 2023-10-06 | 6.01 | 3.40 | 4.30 | 0.00 | - | 7 | 111 | 37.01% |
| NDXP231009P13000000 | 2023-09-27 2:38PM EDT | 2023-10-09 | 7.98 | 4.80 | 5.80 | 0.00 | - | 2 | 3 | 33.47% |
| NDXP231011P13000000 | 2023-09-27 1:43PM EDT | 2023-10-11 | 15.63 | 7.20 | 8.40 | 0.00 | - | 1 | 1 | 32.82% |
| NDXP231013P13000000 | 2023-09-28 10:57AM EDT | 2023-10-13 | 12.76 | 9.90 | 11.10 | -2.29 | -15.22% | 135 | 2 | 32.16% |
| NDXP231019P13000000 | 2023-09-27 9:38AM EDT | 2023-10-19 | 25.30 | 16.10 | 17.80 | 0.00 | - | 1 | 3 | 29.89% |
| NDX231020P13000000 | 2023-09-27 2:05PM EDT | 2023-10-20 | 21.50 | 17.20 | 18.30 | -10.30 | -32.39% | 2 | 2,213 | 29.39% |
| NDXP231027P13000000 | 2023-09-27 3:10PM EDT | 2023-10-27 | 35.10 | 27.00 | 28.90 | 0.00 | - | 4 | 13 | 28.25% |
| NDXP231103P13000000 | 2023-09-27 2:04PM EDT | 2023-11-03 | 64.39 | 37.40 | 39.50 | 0.00 | - | 3 | 3 | 27.30% |
| NDX231117P13000000 | 2023-09-28 10:54AM EDT | 2023-11-17 | 68.40 | 58.30 | 60.00 | -18.60 | -21.38% | 15 | 2,262 | 25.81% |
| NDX231215P13000000 | 2023-09-27 11:22AM EDT | 2023-12-15 | 145.13 | 112.90 | 114.90 | 0.00 | - | 3 | 782 | 25.06% |
| NDXP231229P13000000 | 2023-09-28 11:27AM EDT | 2023-12-29 | 146.51 | 136.70 | 139.80 | +16.51 | +12.70% | 2 | 21 | 24.64% |
| NDX240119P13000000 | 2023-09-21 9:59AM EDT | 2024-01-19 | 172.39 | 169.80 | 172.40 | 0.00 | - | 10 | 45 | 23.96% |
| NDX240216P13000000 | 2023-09-26 3:41PM EDT | 2024-02-16 | 269.00 | 222.20 | 226.40 | 0.00 | - | 3 | 34 | 23.81% |
| NDX240315P13000000 | 2023-09-27 11:20AM EDT | 2024-03-15 | 309.40 | 271.30 | 273.80 | 0.00 | - | 1 | 100 | 23.53% |
| NDXP240328P13000000 | 2023-09-22 10:43AM EDT | 2024-03-28 | 270.20 | 289.10 | 295.60 | 0.00 | - | 33 | 384 | 23.43% |
| NDX240419P13000000 | 2023-09-21 9:52AM EDT | 2024-04-19 | 305.11 | 319.60 | 325.30 | 0.00 | - | 2 | 2 | 23.09% |
| NDX240517P13000000 | 2023-09-18 9:34AM EDT | 2024-05-17 | 283.25 | 360.40 | 367.00 | 0.00 | - | 2 | 3 | 22.88% |
| NDX240621P13000000 | 2023-09-22 10:21AM EDT | 2024-06-21 | 389.45 | 403.30 | 408.80 | 0.00 | - | 1 | 12 | 22.44% |
| NDXP240628P13000000 | 2023-09-14 3:36PM EDT | 2024-06-28 | 286.18 | 410.80 | 422.00 | 0.00 | - | 2 | 2 | 22.50% |
| NDX240920P13000000 | 2023-09-18 3:50PM EDT | 2024-09-20 | 412.00 | 500.40 | 517.00 | 0.00 | - | 1 | 2 | 21.80% |
| NDX241220P13000000 | 2023-08-04 11:47AM EDT | 2024-12-20 | 521.30 | 474.70 | 499.30 | 0.00 | - | 3 | 69 | 19.12% |
© 2023 Yahoo. All rights reserved.
