NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:13200.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221208C13200000 | 2022-11-14 9:48AM EST | 2022-12-08 | 10.57 | 0.00 | 0.35 | 0.00 | - | 1 | 1 | 79.39% |
| NDXP221209C13200000 | 2022-11-03 8:44AM EST | 2022-12-09 | 6.01 | 0.00 | 1.40 | 0.00 | - | 1 | 1 | 63.90% |
| NDXP221213C13200000 | 2022-12-05 3:45PM EST | 2022-12-13 | 1.54 | 0.00 | 1.90 | 0.00 | - | 5 | 6 | 41.30% |
| NDXP221215C13200000 | 2022-12-06 12:38PM EST | 2022-12-15 | 2.13 | 1.10 | 4.10 | 0.00 | - | 1 | 1 | 39.60% |
| NDX221216C13200000 | 2022-12-08 4:03PM EST | 2022-12-16 | 1.97 | 1.60 | 3.90 | +0.32 | +19.39% | 3 | 313 | 37.07% |
| NDXP221219C13200000 | 2022-12-02 1:05PM EST | 2022-12-19 | 6.04 | 1.75 | 4.20 | 0.00 | - | 1 | 1 | 32.44% |
| NDXP221223C13200000 | 2022-11-30 11:51AM EST | 2022-12-23 | 5.00 | 1.45 | 4.70 | 0.00 | - | 1 | 1 | 28.56% |
| NDXP221230C13200000 | 2022-12-06 1:43PM EST | 2022-12-30 | 4.67 | 2.40 | 6.50 | 0.00 | - | 2 | 7 | 25.02% |
| NDXP230106C13200000 | 2022-11-28 9:46AM EST | 2023-01-06 | 25.12 | 7.10 | 9.60 | 0.00 | - | - | 1 | 23.35% |
| NDXP230113C13200000 | 2022-11-28 9:46AM EST | 2023-01-13 | 39.67 | 16.00 | 18.70 | 0.00 | - | 1 | 2 | 23.77% |
| NDX230120C13200000 | 2022-12-08 10:02AM EST | 2023-01-20 | 22.20 | 21.50 | 24.40 | +5.55 | +33.33% | 2 | 987 | 23.03% |
| NDX230217C13200000 | 2022-12-08 3:37PM EST | 2023-02-17 | 76.80 | 74.90 | 78.60 | +16.56 | +27.49% | 94 | 47 | 24.16% |
| NDX230317C13200000 | 2022-11-30 3:50PM EST | 2023-03-17 | 241.17 | 136.40 | 140.60 | 0.00 | - | 2 | 7 | 24.74% |
| NDXP230331C13200000 | 2022-11-08 1:05PM EST | 2023-03-31 | 187.50 | 175.10 | 179.90 | 0.00 | - | - | 1 | 25.36% |
| NDX230421C13200000 | 2022-07-19 9:03AM EST | 2023-04-21 | 735.64 | 1,502.00 | 1,521.20 | 0.00 | - | 2 | 2 | 73.90% |
| NDX230519C13200000 | 2022-10-21 1:29PM EST | 2023-05-19 | 388.50 | 391.00 | 401.80 | 0.00 | - | 72 | 72 | 30.10% |
| NDX230616C13200000 | 2022-12-01 2:56PM EST | 2023-06-16 | 545.90 | 368.10 | 375.30 | 0.00 | - | 2 | 20 | 26.89% |
| NDX230915C13200000 | 2022-12-05 10:11AM EST | 2023-09-15 | 687.50 | 574.60 | 606.40 | 0.00 | - | 20 | 25 | 28.43% |
| NDX231215C13200000 | 2022-09-22 10:26AM EST | 2023-12-15 | 920.00 | 831.60 | 875.60 | 0.00 | - | 1 | 11 | 30.74% |
| NDX241220C13200000 | 2022-07-25 8:30AM EST | 2024-12-20 | 1,958.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221213P13200000 | 2022-12-01 9:45AM EST | 2022-12-13 | 1,100.00 | 1,543.70 | 1,581.40 | 0.00 | - | 1 | 1 | 59.18% |
| NDX221216P13200000 | 2022-11-29 2:36PM EST | 2022-12-16 | 1,690.79 | 1,540.90 | 1,570.30 | 0.00 | - | 12 | 53 | 41.20% |
| NDXP221230P13200000 | 2022-12-07 11:18AM EST | 2022-12-30 | 1,648.81 | 1,524.90 | 1,544.50 | 0.00 | - | 1 | 14 | 0.00% |
| NDX230120P13200000 | 2022-11-30 2:27PM EST | 2023-01-20 | 1,285.40 | 1,512.60 | 1,535.30 | 0.00 | - | 5 | 310 | 0.00% |
| NDX230217P13200000 | 2022-09-21 11:43AM EST | 2023-02-17 | 1,514.05 | 2,021.20 | 2,040.10 | 0.00 | - | 4 | 6 | 49.46% |
| NDX230317P13200000 | 2022-08-15 10:56AM EST | 2023-03-17 | 831.60 | 1,491.30 | 1,503.40 | 0.00 | - | 4 | 4 | 0.00% |
| NDXP230331P13200000 | 2022-11-15 9:56AM EST | 2023-03-31 | 1,408.55 | 1,571.00 | 1,585.60 | 0.00 | - | 2 | 2 | 14.19% |
| NDX230421P13200000 | 2022-09-27 10:07AM EST | 2023-04-21 | 1,945.33 | 1,993.80 | 2,015.10 | 0.00 | - | 1 | 3 | 35.14% |
| NDX230519P13200000 | 2022-09-09 2:58PM EST | 2023-05-19 | 1,306.00 | 2,131.80 | 2,222.10 | 0.00 | - | 72 | 72 | 39.25% |
| NDX230616P13200000 | 2022-09-09 1:05PM EST | 2023-06-16 | 1,350.60 | 2,131.10 | 2,310.90 | 0.00 | - | 5 | 15 | 39.05% |
| NDX231215P13200000 | 2022-08-12 10:17AM EST | 2023-12-15 | 1,297.15 | 1,523.50 | 1,569.20 | 0.00 | - | 1 | 3 | 6.42% |
| NDX241220P13200000 | 2022-08-24 9:06AM EST | 2024-12-20 | 1,738.48 | 2,183.50 | 2,254.80 | 0.00 | - | - | 1 | 18.92% |
© 2022 Yahoo. All rights reserved.
