NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13150.00
Callsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230403C13150000 | 2023-03-31 4:14PM EDT | 2023-04-03 | 84.10 | 77.30 | 92.30 | +66.50 | +377.84% | 55 | 13 | 15.87% |
| NDXP230405C13150000 | 2023-03-31 3:54PM EDT | 2023-04-05 | 103.40 | 121.10 | 135.50 | +27.33 | +35.93% | 16 | 1 | 19.38% |
| NDXP230406C13150000 | 2023-03-31 3:43PM EDT | 2023-04-06 | 123.80 | 137.80 | 152.10 | +62.75 | +102.78% | 12 | 24 | 20.17% |
| NDXP230410C13150000 | 2023-03-31 3:03PM EDT | 2023-04-10 | 155.45 | 171.80 | 186.10 | +68.15 | +78.06% | 2 | 12 | 19.55% |
| NDXP230411C13150000 | 2023-03-31 10:09AM EDT | 2023-04-11 | 112.50 | 184.70 | 199.50 | +24.71 | +28.15% | 10 | 16 | 20.11% |
| NDXP230412C13150000 | 2023-03-24 9:43AM EDT | 2023-04-12 | 96.60 | 214.20 | 228.00 | 0.00 | - | 1 | 1 | 22.26% |
| NDXP230414C13150000 | 2023-03-31 3:26PM EDT | 2023-04-14 | 239.57 | 237.90 | 251.20 | +90.62 | +60.84% | 7 | 13 | 22.86% |
| NDXP230417C13150000 | 2023-03-23 1:47PM EDT | 2023-04-17 | 158.68 | 250.00 | 263.20 | 0.00 | - | - | 2 | 21.81% |
| NDXP230418C13150000 | 2023-03-28 10:32AM EDT | 2023-04-18 | 60.40 | 259.60 | 273.00 | 0.00 | - | 1 | 1 | 22.03% |
| NDXP230419C13150000 | 2023-03-24 11:07AM EDT | 2023-04-19 | 131.50 | 270.00 | 282.60 | 0.00 | - | 1 | 1 | 22.25% |
| NDX230421C13150000 | 2023-03-31 12:27PM EDT | 2023-04-21 | 249.10 | 285.90 | 299.00 | +79.20 | +46.62% | 17 | 20 | 22.47% |
| NDXP230428C13150000 | 2023-03-24 2:30PM EDT | 2023-04-28 | 196.10 | 348.30 | 363.10 | 0.00 | - | 3 | 3 | 23.87% |
| NDXP230505C13150000 | 2023-03-31 3:21PM EDT | 2023-05-05 | 401.25 | 410.10 | 421.70 | +211.45 | +111.41% | 1 | 2 | 24.95% |
| NDX230519C13150000 | 2023-03-31 3:07PM EDT | 2023-05-19 | 462.47 | 481.30 | 492.90 | +92.93 | +25.15% | 1 | 29 | 24.79% |
| NDX230616C13150000 | 2023-03-31 2:12PM EDT | 2023-06-16 | 596.67 | 627.30 | 639.20 | +232.58 | +63.88% | 1 | 11 | 25.85% |
| NDXP230630C13150000 | 2023-03-31 3:46PM EDT | 2023-06-30 | 669.50 | 688.50 | 700.60 | +192.85 | +40.46% | 2 | 3 | 26.12% |
| NDX230721C13150000 | 2023-03-13 3:16PM EDT | 2023-07-21 | 293.35 | 774.90 | 787.00 | 0.00 | - | - | 1 | 26.52% |
| NDX231215C13150000 | 2023-03-27 3:45PM EDT | 2023-12-15 | 1,000.80 | 1,272.20 | 1,293.20 | 0.00 | - | 1 | 6 | 28.93% |
Putsfor3 April 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230406P13150000 | 2023-03-22 2:36PM EDT | 2023-04-06 | 454.42 | 94.20 | 107.20 | 0.00 | - | 1 | 2 | 18.15% |
| NDXP230418P13150000 | 2023-03-23 11:08AM EDT | 2023-04-18 | 411.40 | 199.90 | 212.70 | 0.00 | - | - | 1 | 19.55% |
| NDX230421P13150000 | 2023-03-31 1:15PM EDT | 2023-04-21 | 257.60 | 218.90 | 229.80 | -557.36 | -68.39% | 3 | 1 | 19.46% |
| NDX230519P13150000 | 2023-03-31 3:07PM EDT | 2023-05-19 | 394.45 | 376.20 | 384.30 | -86.13 | -17.92% | 1 | 16 | 20.78% |
| NDX230616P13150000 | 2023-03-31 9:45AM EDT | 2023-06-16 | 551.90 | 473.20 | 479.80 | -805.12 | -59.33% | 1 | 2 | 20.55% |
| NDXP230630P13150000 | 2023-03-31 3:46PM EDT | 2023-06-30 | 527.20 | 512.90 | 518.10 | -214.61 | -28.93% | 2 | 7 | 20.36% |
| NDX230721P13150000 | 2023-03-16 11:36AM EDT | 2023-07-21 | 945.02 | 565.80 | 574.00 | 0.00 | - | - | 0 | 20.28% |
| NDX230818P13150000 | 2023-03-27 1:58PM EDT | 2023-08-18 | 876.50 | 641.50 | 650.90 | 0.00 | - | 4 | 4 | 20.51% |
| NDX230915P13150000 | 2023-03-27 2:49PM EDT | 2023-09-15 | 904.33 | 698.40 | 706.10 | 0.00 | - | 2 | 2 | 20.28% |
| NDXP230929P13150000 | 2023-01-19 10:30AM EDT | 2023-09-29 | 1,741.30 | 1,114.80 | 1,131.40 | 0.00 | - | - | 1 | 31.00% |
| NDX231215P13150000 | 2023-03-20 10:37AM EDT | 2023-12-15 | 1,207.25 | 851.50 | 864.40 | 0.00 | - | - | 5 | 19.92% |
© 2023 Yahoo. All rights reserved.
