^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Strike:13275.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530C13275000 | 2023-05-17 11:51AM EDT | 2023-05-30 | 310.02 | 1,033.10 | 1,076.40 | 0.00 | - | - | 1 | 74.53% |
| NDXP230602C13275000 | 2023-05-08 11:31AM EDT | 2023-06-02 | 244.30 | 1,042.80 | 1,094.40 | 0.00 | - | - | 1 | 52.02% |
| NDXP230606C13275000 | 2023-05-17 11:03AM EDT | 2023-06-06 | 357.29 | 1,058.30 | 1,093.70 | 0.00 | - | - | 1 | 44.34% |
| NDX230616C13275000 | 2023-05-12 2:41PM EDT | 2023-06-16 | 329.37 | 1,101.70 | 1,149.20 | 0.00 | - | 9 | 47 | 37.54% |
| NDXP230623C13275000 | 2023-05-05 3:48PM EDT | 2023-06-23 | 410.05 | 1,141.90 | 1,175.40 | 0.00 | - | 1 | 1 | 34.62% |
| NDXP230630C13275000 | 2023-05-19 12:45PM EDT | 2023-06-30 | 750.18 | 1,178.10 | 1,206.70 | 0.00 | - | 5 | 5 | 33.28% |
| NDX230721C13275000 | 2023-05-12 1:07PM EDT | 2023-07-21 | 526.47 | 1,263.10 | 1,308.50 | 0.00 | - | 1 | 5 | 32.04% |
| NDX230818C13275000 | 2023-03-22 2:55PM EDT | 2023-08-18 | 668.92 | 574.10 | 584.20 | 0.00 | - | - | 1 | 0.00% |
| NDX230915C13275000 | 2023-05-24 12:06PM EDT | 2023-09-15 | 943.10 | 1,485.40 | 1,539.10 | 0.00 | - | 2 | 3 | 31.18% |
| NDXP230929C13275000 | 2023-03-10 10:31AM EDT | 2023-09-29 | 416.00 | 867.30 | 878.70 | 0.00 | - | - | 1 | 0.00% |
| NDX231215C13275000 | 2023-05-03 3:37PM EDT | 2023-12-15 | 1,008.00 | 1,823.10 | 1,880.50 | 0.00 | - | 2 | 1 | 32.06% |
| NDXP231229C13275000 | 2023-03-17 10:09AM EDT | 2023-12-29 | 974.32 | 1,114.50 | 1,132.80 | 0.00 | - | 2 | 0 | 10.56% |
| NDX240119C13275000 | 2023-02-02 10:38AM EDT | 2024-01-19 | 997.30 | 808.30 | 847.90 | 0.00 | - | - | 1 | 0.00% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230530P13275000 | 2023-05-26 11:22AM EDT | 2023-05-30 | 1.46 | 1.85 | 2.60 | -4.44 | -75.25% | 3 | 5 | 46.47% |
| NDXP230531P13275000 | 2023-05-25 10:57AM EDT | 2023-05-31 | 13.00 | 3.20 | 4.10 | 0.00 | - | 4 | 8 | 40.59% |
| NDXP230601P13275000 | 2023-05-15 2:48PM EDT | 2023-06-01 | 124.53 | 5.10 | 6.10 | 0.00 | - | 2 | 4 | 37.49% |
| NDXP230602P13275000 | 2023-05-26 10:42AM EDT | 2023-06-02 | 10.00 | 7.60 | 8.70 | -11.05 | -52.49% | 1 | 5 | 35.70% |
| NDXP230605P13275000 | 2023-05-23 3:53PM EDT | 2023-06-05 | 56.03 | 10.60 | 11.90 | 0.00 | - | 10 | 13 | 29.97% |
| NDXP230607P13275000 | 2023-05-22 3:43PM EDT | 2023-06-07 | 47.50 | 16.30 | 17.80 | 0.00 | - | 1 | 2 | 29.15% |
| NDXP230608P13275000 | 2023-05-25 11:25AM EDT | 2023-06-08 | 50.00 | 19.20 | 21.10 | 0.00 | - | 16 | 16 | 28.88% |
| NDXP230609P13275000 | 2023-05-26 10:55AM EDT | 2023-06-09 | 27.40 | 22.70 | 24.30 | -159.73 | -85.36% | 1 | 1 | 28.58% |
| NDXP230615P13275000 | 2023-05-23 10:39AM EDT | 2023-06-15 | 92.50 | 39.30 | 46.60 | 0.00 | - | - | 1 | 27.66% |
| NDX230616P13275000 | 2023-05-26 3:41PM EDT | 2023-06-16 | 48.40 | 43.40 | 46.90 | -35.00 | -41.97% | 1 | 103 | 26.98% |
| NDXP230623P13275000 | 2023-05-26 1:04PM EDT | 2023-06-23 | 66.10 | 62.70 | 65.00 | -45.40 | -40.72% | 2 | 2 | 25.45% |
| NDXP230630P13275000 | 2023-05-26 2:43PM EDT | 2023-06-30 | 87.15 | 80.60 | 84.20 | -43.75 | -33.42% | 2 | 10 | 24.60% |
| NDXP230707P13275000 | 2023-05-24 12:39PM EDT | 2023-07-07 | 249.61 | 92.70 | 108.40 | 0.00 | - | - | 0 | 24.45% |
| NDX230721P13275000 | 2023-03-27 12:32PM EDT | 2023-07-21 | 877.20 | 634.40 | 674.90 | 0.00 | - | 2 | 2 | 51.68% |
| NDX230818P13275000 | 2023-05-26 3:15PM EDT | 2023-08-18 | 227.80 | 217.70 | 227.60 | -718.11 | -75.92% | 1 | 4 | 23.31% |
| NDX230915P13275000 | 2023-05-15 2:30PM EDT | 2023-09-15 | 514.10 | 284.90 | 298.00 | 0.00 | - | 2 | 4 | 22.97% |
| NDXP230929P13275000 | 2023-03-27 1:48PM EDT | 2023-09-29 | 1,001.64 | 810.00 | 846.60 | 0.00 | - | - | 2 | 40.50% |
| NDX231020P13275000 | 2023-05-17 10:52AM EDT | 2023-10-20 | 565.90 | 362.10 | 375.10 | 0.00 | - | - | 1 | 22.61% |
© 2023 Yahoo. All rights reserved.