NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13100.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230929C13100000 | 2023-06-09 10:31AM EDT | 2023-09-29 | 1,924.51 | 2,189.60 | 2,211.20 | 0.00 | - | 1 | 1 | 151.36% |
| NDX231020C13100000 | 2023-05-17 3:11PM EDT | 2023-10-20 | 1,223.95 | 2,384.40 | 2,404.00 | 0.00 | - | 11 | 7 | 93.50% |
| NDX231117C13100000 | 2023-05-09 3:33PM EDT | 2023-11-17 | 1,101.37 | 1,929.60 | 1,949.70 | 0.00 | - | - | 3 | 42.99% |
| NDX231215C13100000 | 2023-09-20 1:55PM EDT | 2023-12-15 | 2,321.80 | 1,885.60 | 1,909.30 | 0.00 | - | 3 | 61 | 33.27% |
| NDX240315C13100000 | 2023-06-07 2:04PM EDT | 2024-03-15 | 2,220.66 | 2,710.10 | 2,742.40 | 0.00 | - | 12 | 70 | 47.83% |
| NDX240621C13100000 | 2023-09-11 4:12PM EDT | 2024-06-21 | 3,168.60 | 2,488.50 | 2,531.50 | 0.00 | - | 7 | 10 | 33.56% |
| NDX241220C13100000 | 2023-04-12 1:58PM EDT | 2024-12-20 | 1,877.80 | 1,978.00 | 2,178.00 | 0.00 | - | 20 | 41 | 19.61% |
| NDX251219C13100000 | 2023-07-13 9:33AM EDT | 2025-12-19 | 4,276.95 | 3,896.00 | 4,096.00 | 0.00 | - | 1 | 1 | 39.49% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230922P13100000 | 2023-09-22 11:25AM EDT | 2023-09-22 | 0.05 | 0.00 | 0.05 | -0.10 | -66.67% | 2 | 66 | 62.50% |
| NDXP230926P13100000 | 2023-09-05 9:34AM EDT | 2023-09-26 | 6.95 | 1.45 | 2.00 | 0.00 | - | 1 | 1 | 41.55% |
| NDXP230929P13100000 | 2023-09-21 3:30PM EDT | 2023-09-29 | 4.85 | 5.20 | 5.90 | 0.00 | - | 1 | 36 | 38.10% |
| NDXP231006P13100000 | 2023-09-18 9:54AM EDT | 2023-10-06 | 7.12 | 11.50 | 12.30 | 0.00 | - | 3 | 4 | 31.43% |
| NDXP231013P13100000 | 2023-09-13 9:53AM EDT | 2023-10-13 | 13.75 | 20.40 | 21.50 | 0.00 | - | 4 | 14 | 28.89% |
| NDX231020P13100000 | 2023-09-22 3:48PM EDT | 2023-10-20 | 30.62 | 30.40 | 31.80 | -1.58 | -4.91% | 40 | 49 | 27.38% |
| NDXP231027P13100000 | 2023-09-19 10:06AM EDT | 2023-10-27 | 24.55 | 41.40 | 43.50 | 0.00 | - | 6 | 7 | 26.47% |
| NDX231117P13100000 | 2023-09-21 12:31PM EDT | 2023-11-17 | 71.90 | 75.90 | 78.30 | 0.00 | - | 3 | 25 | 24.65% |
| NDX231215P13100000 | 2023-09-21 3:35PM EDT | 2023-12-15 | 132.40 | 129.40 | 133.50 | 0.00 | - | 4 | 102 | 23.92% |
| NDXP231229P13100000 | 2023-08-25 12:09PM EDT | 2023-12-29 | 223.30 | 153.40 | 162.00 | 0.00 | - | 2 | 2 | 23.74% |
| NDX240119P13100000 | 2023-07-27 3:47PM EDT | 2024-01-19 | 187.90 | 221.20 | 226.10 | 0.00 | - | 3 | 5 | 24.53% |
| NDX240216P13100000 | 2023-08-29 11:38AM EDT | 2024-02-16 | 201.74 | 236.60 | 246.70 | 0.00 | - | 1 | 1 | 22.90% |
| NDX240315P13100000 | 2023-09-05 9:33AM EDT | 2024-03-15 | 217.60 | 281.10 | 291.30 | 0.00 | - | 32 | 34 | 22.56% |
| NDXP240328P13100000 | 2023-09-22 10:43AM EDT | 2024-03-28 | 285.50 | 299.00 | 311.30 | +31.00 | +12.18% | 3 | 6 | 22.42% |
| NDX240419P13100000 | 2023-06-15 9:30AM EDT | 2024-04-19 | 381.50 | 265.30 | 275.70 | 0.00 | - | - | 1 | 20.11% |
| NDX240621P13100000 | 2023-09-11 4:12PM EDT | 2024-06-21 | 305.40 | 411.80 | 425.80 | 0.00 | - | 7 | 28 | 21.61% |
| NDXP240628P13100000 | 2023-07-26 2:08PM EDT | 2024-06-28 | 340.78 | 433.40 | 450.50 | 0.00 | - | - | 1 | 21.95% |
| NDX240920P13100000 | 2023-09-18 3:50PM EDT | 2024-09-20 | 428.00 | 497.40 | 534.70 | 0.00 | - | 1 | 2 | 21.07% |
| NDX241220P13100000 | 2023-08-03 3:55PM EDT | 2024-12-20 | 560.60 | 490.70 | 516.20 | 0.00 | - | 20 | 70 | 18.50% |
© 2023 Yahoo. All rights reserved.
