NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13050.00
Callsfor30 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331C13050000 | 2023-03-30 3:57PM EDT | 2023-03-31 | 18.17 | 19.70 | 22.70 | +2.67 | +17.23% | 36 | 44 | 14.50% |
| NDXP230403C13050000 | 2023-03-30 4:05PM EDT | 2023-04-03 | 47.37 | 44.60 | 52.20 | +14.68 | +44.91% | 63 | 77 | 14.65% |
| NDXP230404C13050000 | 2023-03-30 12:43PM EDT | 2023-04-04 | 64.80 | 62.50 | 70.90 | +25.78 | +66.07% | 4 | 13 | 16.36% |
| NDXP230405C13050000 | 2023-03-30 3:58PM EDT | 2023-04-05 | 81.87 | 81.30 | 89.80 | +16.72 | +25.66% | 11 | 2 | 17.89% |
| NDXP230406C13050000 | 2023-03-21 9:30AM EDT | 2023-04-06 | 104.42 | 96.60 | 104.60 | +10.56 | +11.25% | 1 | 6 | 18.73% |
| NDXP230411C13050000 | 2023-03-30 9:37AM EDT | 2023-04-11 | 128.25 | 137.00 | 147.00 | +88.95 | +226.34% | 1 | 1 | 19.12% |
| NDXP230414C13050000 | 2023-03-27 3:41PM EDT | 2023-04-14 | 113.84 | 186.70 | 195.80 | 0.00 | - | 2 | 2 | 21.79% |
| NDXP230418C13050000 | 2023-03-29 3:43PM EDT | 2023-04-18 | 164.65 | 206.50 | 217.70 | 0.00 | - | 1 | 2 | 21.31% |
| NDXP230420C13050000 | 2023-03-22 2:27PM EDT | 2023-04-20 | 245.65 | 227.90 | 238.80 | 0.00 | - | - | 1 | 21.99% |
| NDX230421C13050000 | 2023-03-30 2:56PM EDT | 2023-04-21 | 224.40 | 233.20 | 241.40 | +121.90 | +118.93% | 3 | 33 | 21.70% |
| NDXP230428C13050000 | 2023-03-24 2:08PM EDT | 2023-04-28 | 231.30 | 292.70 | 302.90 | 0.00 | - | 3 | 17 | 23.17% |
| NDX230519C13050000 | 2023-03-30 12:26PM EDT | 2023-05-19 | 422.47 | 419.30 | 430.40 | +72.07 | +20.57% | 3 | 27 | 24.37% |
| NDX230616C13050000 | 2023-03-30 12:32PM EDT | 2023-06-16 | 563.50 | 563.90 | 574.40 | -3.70 | -0.65% | 18 | 10 | 25.56% |
| NDX230721C13050000 | 2023-03-13 3:12PM EDT | 2023-07-21 | 330.60 | 710.50 | 721.40 | 0.00 | - | - | 1 | 26.36% |
| NDX230818C13050000 | 2023-03-13 9:35AM EDT | 2023-08-18 | 348.00 | 821.60 | 833.90 | 0.00 | - | - | 1 | 27.11% |
| NDX230915C13050000 | 2023-03-27 12:21PM EDT | 2023-09-15 | 775.65 | 921.80 | 934.80 | 0.00 | - | 1 | 4 | 27.64% |
| NDX231215C13050000 | 2023-03-21 10:05AM EDT | 2023-12-15 | 1,055.00 | 1,201.30 | 1,221.50 | 0.00 | - | - | 50 | 28.88% |
| NDX240119C13050000 | 2023-01-20 10:30AM EDT | 2024-01-19 | 542.70 | 998.60 | 1,031.50 | 0.00 | - | 1 | 1 | 23.02% |
Putsfor30 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331P13050000 | 2023-03-30 3:26PM EDT | 2023-03-31 | 107.48 | 92.40 | 107.50 | -124.80 | -53.73% | 2 | 17 | 13.84% |
| NDXP230403P13050000 | 2023-03-29 2:56PM EDT | 2023-04-03 | 244.48 | 119.80 | 134.00 | 0.00 | - | 16 | 16 | 13.75% |
| NDX230421P13050000 | 2023-03-23 10:11AM EDT | 2023-04-21 | 423.07 | 278.60 | 290.20 | 0.00 | - | 1 | 5 | 18.76% |
| NDX230519P13050000 | 2023-03-30 12:48PM EDT | 2023-05-19 | 463.80 | 428.30 | 438.00 | -107.03 | -18.75% | 5 | 20 | 20.27% |
| NDX230616P13050000 | 2023-03-30 12:32PM EDT | 2023-06-16 | 547.50 | 525.10 | 534.30 | -74.95 | -12.04% | 18 | 3 | 20.30% |
| NDXP230630P13050000 | 2023-03-27 12:18PM EDT | 2023-06-30 | 730.74 | 564.50 | 574.50 | 0.00 | - | 2 | 9 | 20.25% |
| NDX230721P13050000 | 2023-03-21 12:37PM EDT | 2023-07-21 | 787.68 | 617.10 | 626.70 | 0.00 | - | 2 | 1 | 20.10% |
| NDX230818P13050000 | 2023-03-21 3:17PM EDT | 2023-08-18 | 821.78 | 692.80 | 702.70 | 0.00 | - | 4 | 3 | 20.36% |
| NDX230915P13050000 | 2023-03-13 2:54PM EDT | 2023-09-15 | 1,231.54 | 749.30 | 759.40 | 0.00 | - | 2 | 4 | 20.22% |
© 2023 Yahoo. All rights reserved.
