NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:13250.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209C13250000 | 2022-11-28 10:33AM EST | 2022-12-09 | 0.80 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 61.69% |
| NDXP221215C13250000 | 2022-12-05 11:35AM EST | 2022-12-15 | 2.90 | 0.95 | 3.90 | 0.00 | - | 1 | 1 | 40.32% |
| NDX221216C13250000 | 2022-12-07 10:57AM EST | 2022-12-16 | 1.84 | 1.45 | 3.70 | 0.00 | - | 10 | 99 | 37.74% |
| NDXP221223C13250000 | 2022-12-08 3:36PM EST | 2022-12-23 | 2.91 | 1.20 | 4.40 | +0.11 | +3.93% | 8 | 9 | 29.00% |
| NDXP221230C13250000 | 2022-12-05 1:52PM EST | 2022-12-30 | 7.50 | 1.85 | 6.10 | 0.00 | - | 2 | 35 | 25.39% |
| NDXP230113C13250000 | 2022-12-01 11:21AM EST | 2023-01-13 | 54.75 | 13.80 | 16.50 | 0.00 | - | - | 2 | 23.75% |
| NDX230120C13250000 | 2022-12-07 10:44AM EST | 2023-01-20 | 14.60 | 18.90 | 21.70 | 0.00 | - | 2 | 83 | 23.00% |
| NDX230217C13250000 | 2022-12-08 2:30PM EST | 2023-02-17 | 67.55 | 68.30 | 72.00 | +11.45 | +20.41% | 50 | 31 | 24.04% |
| NDX230317C13250000 | 2022-12-08 3:49PM EST | 2023-03-17 | 124.20 | 127.10 | 131.20 | +8.05 | +6.93% | 28 | 5 | 24.60% |
| NDXP230331C13250000 | 2022-11-08 1:05PM EST | 2023-03-31 | 178.80 | 164.30 | 169.00 | 0.00 | - | 1 | 2 | 25.22% |
| NDX230519C13250000 | 2022-10-05 12:53PM EST | 2023-05-19 | 465.42 | 170.20 | 176.00 | 0.00 | - | 1 | 1 | 21.41% |
| NDX230616C13250000 | 2022-10-18 8:31AM EST | 2023-06-16 | 479.58 | 428.40 | 438.90 | 0.00 | - | 1 | 3 | 29.47% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209P13250000 | 2022-11-29 11:10AM EST | 2022-12-09 | 1,740.20 | 1,599.90 | 1,623.40 | 0.00 | - | 1 | 1 | 94.69% |
| NDX221216P13250000 | 2022-11-02 9:30AM EST | 2022-12-16 | 1,991.40 | 1,331.80 | 1,339.40 | 0.00 | - | 2 | 43 | 0.00% |
| NDXP221230P13250000 | 2022-11-29 11:10AM EST | 2022-12-30 | 1,712.45 | 1,574.90 | 1,593.90 | 0.00 | - | - | 1 | 0.00% |
| NDX230217P13250000 | 2022-10-24 12:11PM EST | 2023-02-17 | 1,931.40 | 1,401.80 | 1,419.20 | 0.00 | - | - | 1 | 0.00% |
| NDX230317P13250000 | 2022-12-02 3:19PM EST | 2023-03-17 | 1,297.14 | 1,595.80 | 1,612.70 | 0.00 | - | 8 | 4 | 9.06% |
| NDX230616P13250000 | 2022-08-05 12:54PM EST | 2023-06-16 | 1,200.60 | 1,625.90 | 1,648.80 | 0.00 | - | 25 | 25 | 12.41% |
© 2022 Yahoo. All rights reserved.
