Strike:13100.00
Callsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230327C13100000 | 2023-03-24 4:11PM EDT | 2023-03-27 | 1.30 | 0.00 | 0.00 | 0.00 | - | 113 | 0 | 12.50% |
| NDXP230328C13100000 | 2023-03-24 3:44PM EDT | 2023-03-28 | 8.90 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP230329C13100000 | 2023-03-23 10:52AM EDT | 2023-03-29 | 54.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP230330C13100000 | 2023-03-23 2:47PM EDT | 2023-03-30 | 27.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP230331C13100000 | 2023-03-24 3:50PM EDT | 2023-03-31 | 35.80 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 3.13% |
| NDXP230403C13100000 | 2023-03-24 3:50PM EDT | 2023-04-03 | 49.92 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP230404C13100000 | 2023-03-23 1:57PM EDT | 2023-04-04 | 81.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP230405C13100000 | 2023-03-24 3:29PM EDT | 2023-04-05 | 73.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP230406C13100000 | 2023-03-24 3:24PM EDT | 2023-04-06 | 83.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP230410C13100000 | 2023-03-23 2:04PM EDT | 2023-04-10 | 113.62 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 3.13% |
| NDXP230411C13100000 | 2023-03-21 3:43PM EDT | 2023-04-11 | 129.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDXP230412C13100000 | 2023-03-24 3:55PM EDT | 2023-04-12 | 115.59 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP230413C13100000 | 2023-03-23 2:13PM EDT | 2023-04-13 | 152.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP230414C13100000 | 2023-03-21 11:42AM EDT | 2023-04-14 | 116.15 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP230417C13100000 | 2023-03-16 3:38PM EDT | 2023-04-17 | 133.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP230418C13100000 | 2023-03-24 12:50PM EDT | 2023-04-18 | 142.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP230419C13100000 | 2023-03-22 10:40AM EDT | 2023-04-19 | 188.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP230420C13100000 | 2023-03-24 3:36PM EDT | 2023-04-20 | 181.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX230421C13100000 | 2023-03-24 3:29PM EDT | 2023-04-21 | 185.35 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 1.56% |
| NDXP230425C13100000 | 2023-03-22 10:16AM EDT | 2023-04-25 | 205.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP230428C13100000 | 2023-03-23 1:42PM EDT | 2023-04-28 | 267.20 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 1.56% |
| NDXP230501C13100000 | 2023-03-24 10:28AM EDT | 2023-05-01 | 225.70 | 0.00 | 0.00 | 0.00 | - | 10 | - | 1.56% |
| NDXP230505C13100000 | 2023-03-21 3:16PM EDT | 2023-05-05 | 276.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP230512C13100000 | 2023-03-24 2:33PM EDT | 2023-05-12 | 300.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX230519C13100000 | 2023-03-24 11:36AM EDT | 2023-05-19 | 313.44 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
| NDX230616C13100000 | 2023-03-14 3:51PM EDT | 2023-06-16 | 244.43 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.78% |
| NDXP230630C13100000 | 2023-03-17 2:51PM EDT | 2023-06-30 | 443.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX230721C13100000 | 2023-03-23 2:33PM EDT | 2023-07-21 | 590.00 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 0.78% |
| NDX230915C13100000 | 2023-03-23 3:29PM EDT | 2023-09-15 | 781.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX231020C13100000 | 2023-02-16 5:12PM EDT | 2023-10-20 | 808.36 | 831.10 | 849.10 | 0.00 | - | - | 0 | 25.88% |
| NDX231215C13100000 | 2023-03-23 12:39PM EDT | 2023-12-15 | 1,120.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX240315C13100000 | 2023-02-21 1:48PM EDT | 2024-03-15 | 1,002.21 | 1,252.00 | 1,271.80 | 0.00 | - | - | 6 | 28.23% |
| NDX240621C13100000 | 2023-03-08 12:21PM EDT | 2024-06-21 | 1,193.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX251219C13100000 | 2023-03-23 10:32AM EDT | 2025-12-19 | 2,433.15 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
Putsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230327P13100000 | 2023-03-24 10:13AM EDT | 2023-03-27 | 409.78 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP230328P13100000 | 2023-03-21 1:16PM EDT | 2023-03-28 | 459.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP230329P13100000 | 2023-03-20 1:11PM EDT | 2023-03-29 | 591.46 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP230331P13100000 | 2023-03-24 10:39AM EDT | 2023-03-31 | 437.33 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX230421P13100000 | 2023-03-23 11:19AM EDT | 2023-04-21 | 419.26 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP230428P13100000 | 2023-03-03 3:52PM EDT | 2023-04-28 | 870.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX230519P13100000 | 2023-03-14 12:55PM EDT | 2023-05-19 | 984.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX230616P13100000 | 2023-03-21 11:55AM EDT | 2023-06-16 | 761.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP230630P13100000 | 2023-03-21 3:52PM EDT | 2023-06-30 | 719.85 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX230721P13100000 | 2023-03-21 12:43PM EDT | 2023-07-21 | 819.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX230818P13100000 | 2023-03-21 3:25PM EDT | 2023-08-18 | 848.17 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDX230915P13100000 | 2023-03-13 2:56PM EDT | 2023-09-15 | 1,257.06 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP230929P13100000 | 2023-01-19 10:30AM EDT | 2023-09-29 | 1,661.70 | 1,090.10 | 1,106.60 | 0.00 | - | - | 1 | 25.25% |
| NDX231020P13100000 | 2023-02-16 5:12PM EDT | 2023-10-20 | 1,087.79 | 1,087.10 | 1,111.50 | 0.00 | - | - | 0 | 24.07% |
| NDX231215P13100000 | 2023-03-22 10:42AM EDT | 2023-12-15 | 996.63 | 0.00 | 0.00 | 0.00 | - | 59 | 0 | 0.00% |
| NDX240119P13100000 | 2023-01-27 10:47AM EDT | 2024-01-19 | 1,296.00 | 1,360.00 | 1,388.70 | 0.00 | - | 1 | 1 | 26.09% |
| NDX240621P13100000 | 2022-10-06 11:56AM EDT | 2024-06-21 | 2,002.10 | 2,258.00 | 2,330.50 | 0.00 | - | 7 | 7 | 37.87% |
© 2023 Yahoo. All rights reserved.
