NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:13100.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208C13100000 | 2022-11-14 9:48AM EST | 2022-12-08 | 13.82 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 75.00% |
| NDXP221209C13100000 | 2022-12-07 10:28AM EST | 2022-12-09 | 0.43 | 0.00 | 0.55 | 0.00 | - | 20 | 21 | 55.18% |
| NDXP221214C13100000 | 2022-12-08 2:29PM EST | 2022-12-14 | 1.08 | 1.00 | 3.40 | -1.25 | -53.65% | 1 | 50 | 39.11% |
| NDX221216C13100000 | 2022-12-08 2:17PM EST | 2022-12-16 | 1.95 | 1.95 | 4.20 | -0.15 | -7.14% | 1 | 198 | 35.54% |
| NDXP221219C13100000 | 2022-12-08 12:59PM EST | 2022-12-19 | 2.72 | 2.15 | 4.60 | -1.48 | -35.24% | 1 | 14 | 31.19% |
| NDXP221223C13100000 | 2022-12-01 11:10AM EST | 2022-12-23 | 25.40 | 2.20 | 5.40 | 0.00 | - | 4 | 7 | 27.67% |
| NDXP221229C13100000 | 2022-11-29 11:03AM EST | 2022-12-29 | 1.05 | 3.80 | 6.90 | 0.00 | - | - | 0 | 24.52% |
| NDXP221230C13100000 | 2022-12-08 12:34PM EST | 2022-12-30 | 6.00 | 3.70 | 7.90 | -0.02 | -0.33% | 1 | 14 | 24.52% |
| NDXP230103C13100000 | 2022-12-02 4:06PM EST | 2023-01-03 | 24.15 | 5.60 | 8.80 | 0.00 | - | 2 | 2 | 23.04% |
| NDXP230113C13100000 | 2022-12-06 9:46AM EST | 2023-01-13 | 25.89 | 21.20 | 24.00 | 0.00 | - | 1 | 1 | 23.85% |
| NDX230120C13100000 | 2022-12-07 10:06AM EST | 2023-01-20 | 23.20 | 28.10 | 31.00 | 0.00 | - | 6 | 146 | 23.16% |
| NDX230217C13100000 | 2022-12-08 3:30PM EST | 2023-02-17 | 93.45 | 89.50 | 93.30 | +13.95 | +17.55% | 144 | 19 | 24.41% |
| NDX230317C13100000 | 2022-12-08 2:30PM EST | 2023-03-17 | 152.90 | 156.50 | 161.00 | +12.15 | +8.63% | 18 | 6 | 25.02% |
| NDXP230331C13100000 | 2022-12-01 10:14AM EST | 2023-03-31 | 325.99 | 196.60 | 201.70 | 0.00 | - | 5 | 6 | 25.58% |
| NDX230519C13100000 | 2022-12-08 3:51PM EST | 2023-05-19 | 321.10 | 325.30 | 331.20 | +8.80 | +2.82% | 5 | 15 | 26.59% |
| NDX230616C13100000 | 2022-12-07 11:12AM EST | 2023-06-16 | 365.60 | 399.60 | 406.80 | 0.00 | - | 1 | 31 | 27.17% |
| NDX230915C13100000 | 2022-08-22 8:59AM EST | 2023-09-15 | 1,627.20 | 951.20 | 981.70 | 0.00 | - | 1 | 0 | 37.28% |
| NDX231215C13100000 | 2022-10-13 8:41AM EST | 2023-12-15 | 560.70 | 992.20 | 1,041.70 | 0.00 | - | 2 | 5 | 33.72% |
| NDX240621C13100000 | 2022-10-06 10:56AM EST | 2024-06-21 | 1,302.90 | 893.40 | 950.70 | 0.00 | - | 7 | 8 | 25.85% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216P13100000 | 2022-11-28 10:21AM EST | 2022-12-16 | 1,379.75 | 1,441.50 | 1,470.80 | 0.00 | - | 1 | 40 | 39.54% |
| NDX230120P13100000 | 2022-10-20 12:57PM EST | 2023-01-20 | 2,046.58 | 1,407.90 | 1,424.10 | 0.00 | - | 2 | 18 | 0.00% |
| NDX230217P13100000 | 2022-11-01 8:45AM EST | 2023-02-17 | 1,646.50 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDX230317P13100000 | 2022-12-02 2:10PM EST | 2023-03-17 | 1,280.18 | 1,477.80 | 1,493.70 | 0.00 | - | 4 | 8 | 15.43% |
| NDX230519P13100000 | 2022-08-04 11:30AM EST | 2023-05-19 | 1,069.79 | 1,511.80 | 1,535.50 | 0.00 | - | - | 1 | 15.08% |
| NDX230616P13100000 | 2022-05-17 9:40AM EST | 2023-06-16 | 1,633.80 | 2,174.90 | 2,356.50 | 0.00 | - | - | 15 | 42.65% |
| NDX230818P13100000 | 2022-11-08 9:41AM EST | 2023-08-18 | 2,130.20 | 1,639.50 | 1,656.80 | 0.00 | - | - | 1 | 16.91% |
| NDX231215P13100000 | 2022-08-12 10:17AM EST | 2023-12-15 | 1,259.25 | 1,478.80 | 1,523.80 | 0.00 | - | 1 | 1 | 9.52% |
| NDX240621P13100000 | 2022-10-06 10:56AM EST | 2024-06-21 | 2,002.10 | 2,258.00 | 2,330.50 | 0.00 | - | 7 | 7 | 24.42% |
© 2022 Yahoo. All rights reserved.
