NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13300.00
Callsfor28 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230929C13300000 | 2023-09-19 11:05AM EDT | 2023-09-29 | 1,809.57 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP231005C13300000 | 2023-09-22 1:40PM EDT | 2023-10-05 | 1,497.33 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP231011C13300000 | 2023-09-27 10:44AM EDT | 2023-10-11 | 1,316.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX231117C13300000 | 2023-08-09 2:06PM EDT | 2023-11-17 | 2,216.30 | 2,165.70 | 2,187.40 | 0.00 | - | 2 | 3 | 69.86% |
| NDX231215C13300000 | 2023-08-29 1:27PM EDT | 2023-12-15 | 2,366.57 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP231229C13300000 | 2023-03-30 10:58AM EDT | 2023-12-29 | 1,102.70 | 1,141.90 | 1,162.30 | 0.00 | - | - | 15 | 0.00% |
| NDX240119C13300000 | 2023-07-18 1:30PM EDT | 2024-01-19 | 3,003.00 | 2,084.80 | 2,100.50 | 0.00 | - | 1 | 1 | 44.09% |
| NDX240315C13300000 | 2023-03-27 1:23PM EDT | 2024-03-15 | 1,143.90 | 1,061.30 | 1,228.00 | 0.00 | - | - | 2 | 0.00% |
| NDX240621C13300000 | 2023-05-16 12:57PM EDT | 2024-06-21 | 1,696.55 | 2,900.20 | 3,060.60 | 0.00 | - | - | 0 | 50.05% |
| NDX241220C13300000 | 2023-05-18 12:40PM EDT | 2024-12-20 | 2,279.80 | 3,254.00 | 3,454.00 | 0.00 | - | 15 | 2 | 45.30% |
Putsfor28 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230928P13300000 | 2023-09-26 1:20PM EDT | 2023-09-28 | 1.04 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP230929P13300000 | 2023-09-27 3:46PM EDT | 2023-09-29 | 1.48 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| NDXP231002P13300000 | 2023-09-20 2:45PM EDT | 2023-10-02 | 2.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP231003P13300000 | 2023-09-25 9:35AM EDT | 2023-10-03 | 8.00 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 12.50% |
| NDXP231006P13300000 | 2023-09-25 10:09AM EDT | 2023-10-06 | 13.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP231010P13300000 | 2023-09-25 11:09AM EDT | 2023-10-10 | 17.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 6.25% |
| NDXP231013P13300000 | 2023-09-11 10:29AM EDT | 2023-10-13 | 18.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP231019P13300000 | 2023-09-26 10:00AM EDT | 2023-10-19 | 38.47 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX231020P13300000 | 2023-09-27 2:15PM EDT | 2023-10-20 | 48.17 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 6.25% |
| NDXP231027P13300000 | 2023-09-26 10:58AM EDT | 2023-10-27 | 59.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP231103P13300000 | 2023-09-27 1:50PM EDT | 2023-11-03 | 95.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX231117P13300000 | 2023-09-27 1:57PM EDT | 2023-11-17 | 128.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX231215P13300000 | 2023-09-21 9:56AM EDT | 2023-12-15 | 151.32 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP231229P13300000 | 2023-08-24 3:01PM EDT | 2023-12-29 | 240.80 | 178.40 | 188.50 | 0.00 | - | 1 | 8 | 22.58% |
| NDX240119P13300000 | 2023-09-21 9:30AM EDT | 2024-01-19 | 196.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240315P13300000 | 2023-09-15 11:07AM EDT | 2024-03-15 | 233.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX240621P13300000 | 2023-04-27 1:32PM EDT | 2024-06-21 | 1,078.51 | 701.90 | 728.40 | 0.00 | - | - | 2 | 26.67% |
| NDX240920P13300000 | 2023-07-13 11:37AM EDT | 2024-09-20 | 438.00 | 527.60 | 588.60 | 0.00 | - | - | 1 | 20.25% |
| NDX241220P13300000 | 2023-04-27 1:32PM EDT | 2024-12-20 | 1,254.89 | 872.40 | 898.40 | 0.00 | - | - | 2 | 23.57% |
© 2023 Yahoo. All rights reserved.
