^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Strike:13200.00
Callsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230609C13200000 | 2023-05-02 1:46PM EDT | 2023-06-09 | 311.32 | 1,269.30 | 1,288.30 | 0.00 | - | 4 | 2 | 109.90% |
| NDXP230615C13200000 | 2023-05-25 1:50PM EDT | 2023-06-15 | 856.40 | 1,142.70 | 1,164.70 | 0.00 | - | - | 1 | 41.55% |
| NDX230616C13200000 | 2023-06-05 2:19PM EDT | 2023-06-16 | 1,423.00 | 1,141.70 | 1,163.90 | 0.00 | - | 1 | 301 | 39.22% |
| NDXP230623C13200000 | 2023-05-16 12:58PM EDT | 2023-06-23 | 544.82 | 1,163.70 | 1,184.20 | 0.00 | - | 2 | 3 | 33.54% |
| NDXP230630C13200000 | 2023-06-02 3:34PM EDT | 2023-06-30 | 1,420.44 | 1,191.00 | 1,211.60 | 0.00 | - | 1 | 31 | 31.65% |
| NDX230721C13200000 | 2023-06-05 9:34AM EDT | 2023-07-21 | 1,522.50 | 1,259.70 | 1,304.00 | 0.00 | - | 4 | 293 | 30.16% |
| NDX230818C13200000 | 2023-05-24 1:06PM EDT | 2023-08-18 | 872.37 | 1,384.90 | 1,401.40 | 0.00 | - | 2 | 27 | 28.75% |
| NDX230915C13200000 | 2023-05-24 11:56AM EDT | 2023-09-15 | 990.57 | 1,505.10 | 1,523.00 | 0.00 | - | 6 | 81 | 29.43% |
| NDXP230929C13200000 | 2023-05-22 1:02PM EDT | 2023-09-29 | 1,248.53 | 1,559.30 | 1,579.70 | 0.00 | - | 2 | 7 | 29.68% |
| NDX231020C13200000 | 2023-06-07 12:25PM EDT | 2023-10-20 | 1,680.00 | 1,629.00 | 1,680.50 | +382.72 | +29.50% | 9 | 3 | 30.65% |
| NDX231215C13200000 | 2023-05-18 12:40PM EDT | 2023-12-15 | 1,453.40 | 1,829.20 | 1,852.20 | 0.00 | - | 11 | 175 | 30.49% |
| NDXP231229C13200000 | 2023-04-25 4:14PM EDT | 2023-12-29 | 973.90 | 1,663.10 | 1,678.30 | 0.00 | - | 1 | 45 | 24.84% |
| NDX240119C13200000 | 2023-02-21 12:43PM EDT | 2024-01-19 | 842.40 | 1,119.40 | 1,134.90 | 0.00 | - | - | 1 | 6.35% |
| NDX241220C13200000 | 2022-07-25 9:30AM EDT | 2024-12-20 | 1,958.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor7 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230607P13200000 | 2023-06-07 2:06PM EDT | 2023-06-07 | 0.05 | 0.00 | 0.15 | -0.13 | -72.22% | 4 | 22 | 52.05% |
| NDXP230608P13200000 | 2023-06-07 12:27PM EDT | 2023-06-08 | 0.20 | 0.00 | 0.50 | -1.89 | -90.43% | 3 | 19 | 41.26% |
| NDXP230609P13200000 | 2023-06-06 12:28PM EDT | 2023-06-09 | 0.38 | 0.30 | 0.85 | -0.22 | -36.67% | 1 | 59 | 35.68% |
| NDXP230612P13200000 | 2023-06-05 10:13AM EDT | 2023-06-12 | 2.02 | 0.90 | 1.50 | 0.00 | - | 1 | 30 | 27.00% |
| NDXP230613P13200000 | 2023-05-15 10:24AM EDT | 2023-06-13 | 201.90 | 2.15 | 2.85 | 0.00 | - | - | 1 | 27.23% |
| NDXP230614P13200000 | 2023-05-31 3:29PM EDT | 2023-06-14 | 19.25 | 4.00 | 5.00 | 0.00 | - | 1 | 4 | 27.71% |
| NDXP230615P13200000 | 2023-06-07 1:31PM EDT | 2023-06-15 | 5.36 | 5.40 | 6.40 | +0.96 | +21.82% | 2 | 21 | 27.20% |
| NDX230616P13200000 | 2023-06-06 9:31AM EDT | 2023-06-16 | 6.18 | 6.60 | 7.40 | 0.00 | - | 1 | 232 | 26.45% |
| NDXP230620P13200000 | 2023-06-06 11:47AM EDT | 2023-06-20 | 6.22 | 8.10 | 10.40 | 0.00 | - | 3 | 4 | 23.77% |
| NDXP230621P13200000 | 2023-05-23 12:12PM EDT | 2023-06-21 | 102.00 | 10.50 | 12.40 | 0.00 | - | - | 4 | 23.75% |
| NDXP230622P13200000 | 2023-06-01 1:26PM EDT | 2023-06-22 | 23.60 | 12.50 | 14.30 | 0.00 | - | - | 10 | 23.66% |
| NDXP230623P13200000 | 2023-06-07 11:31AM EDT | 2023-06-23 | 10.40 | 14.20 | 15.80 | -1.50 | -12.61% | 1 | 11 | 23.43% |
| NDXP230626P13200000 | 2023-05-31 1:59PM EDT | 2023-06-26 | 42.99 | 16.70 | 18.20 | 0.00 | - | - | 1 | 22.26% |
| NDXP230629P13200000 | 2023-05-30 11:21AM EDT | 2023-06-29 | 59.50 | 24.00 | 26.10 | 0.00 | - | - | 5 | 22.52% |
| NDXP230630P13200000 | 2023-06-02 4:01PM EDT | 2023-06-30 | 26.28 | 27.00 | 28.70 | 0.00 | - | 5 | 44 | 22.56% |
| NDXP230703P13200000 | 2023-06-01 10:49AM EDT | 2023-07-03 | 51.30 | 21.50 | 37.60 | 0.00 | - | - | 6 | 22.77% |
| NDXP230707P13200000 | 2023-06-06 11:03AM EDT | 2023-07-07 | 28.15 | 39.70 | 41.50 | 0.00 | - | 2 | 3 | 21.82% |
| NDXP230714P13200000 | 2023-06-02 3:42PM EDT | 2023-07-14 | 53.10 | 54.50 | 57.50 | 0.00 | - | 1 | 2 | 21.61% |
| NDX230721P13200000 | 2023-06-07 1:21PM EDT | 2023-07-21 | 70.96 | 69.70 | 71.80 | +15.71 | +28.43% | 8 | 369 | 21.26% |
| NDX230818P13200000 | 2023-05-26 12:28PM EDT | 2023-08-18 | 216.80 | 142.50 | 145.50 | 0.00 | - | 2 | 31 | 21.46% |
| NDX230915P13200000 | 2023-06-01 3:50PM EDT | 2023-09-15 | 233.70 | 204.10 | 208.30 | 0.00 | - | 4 | 89 | 21.21% |
| NDXP230929P13200000 | 2023-05-16 1:21PM EDT | 2023-09-29 | 501.59 | 237.30 | 243.30 | 0.00 | - | 1 | 1 | 21.34% |
| NDX231215P13200000 | 2023-05-18 2:55PM EDT | 2023-12-15 | 562.30 | 381.50 | 389.80 | 0.00 | - | 75 | 103 | 20.95% |
| NDX240119P13200000 | 2023-04-21 2:49PM EDT | 2024-01-19 | 900.90 | 598.00 | 609.00 | 0.00 | - | 2 | 2 | 24.95% |
| NDX240315P13200000 | 2023-06-06 3:55PM EDT | 2024-03-15 | 470.80 | 505.40 | 517.80 | 0.00 | - | 11 | 15 | 20.26% |
| NDX240920P13200000 | 2023-04-05 9:34AM EDT | 2024-09-20 | 1,232.08 | 1,093.80 | 1,121.10 | 0.00 | - | - | 1 | 26.07% |
| NDX241220P13200000 | 2022-08-24 10:06AM EDT | 2024-12-20 | 1,738.48 | 2,183.50 | 2,254.80 | 0.00 | - | - | 1 | 41.24% |
© 2023 Yahoo. All rights reserved.