NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EST. Market open.
Strike:13500.00
Callsfor30 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231201C13500000 | 2023-11-06 11:10AM EST | 2023-12-01 | 1,710.03 | 2,435.20 | 2,459.30 | 0.00 | - | 1 | 1 | 157.81% |
| NDX231215C13500000 | 2023-10-10 9:25AM EST | 2023-12-15 | 1,861.35 | 0.00 | 0.00 | 0.00 | - | 1 | 173 | 0.00% |
| NDXP231229C13500000 | 2023-11-10 1:44PM EST | 2023-12-29 | 2,120.52 | 2,491.40 | 2,512.10 | 0.00 | - | 1 | 22 | 49.34% |
| NDX240119C13500000 | 2023-11-03 2:49PM EST | 2024-01-19 | 1,841.60 | 2,542.70 | 2,564.40 | 0.00 | - | 2 | 75 | 42.18% |
| NDX240216C13500000 | 2023-10-26 12:47PM EST | 2024-02-16 | 1,274.03 | 2,662.30 | 2,678.40 | 0.00 | - | - | 0 | 40.45% |
| NDX240315C13500000 | 2023-11-17 10:16AM EST | 2024-03-15 | 2,613.67 | 2,690.60 | 2,713.70 | 0.00 | - | 3 | 8 | 36.36% |
| NDXP240328C13500000 | 2023-05-02 1:08PM EST | 2024-03-28 | 1,191.00 | 2,075.50 | 2,116.00 | 0.00 | - | 10 | 10 | 0.00% |
| NDX240517C13500000 | 2023-05-18 9:10AM EST | 2024-05-17 | 1,632.50 | 2,596.00 | 2,796.00 | 0.00 | - | 2 | 2 | 31.67% |
| NDX240621C13500000 | 2023-09-29 8:39AM EST | 2024-06-21 | 2,286.76 | 1,731.90 | 1,749.10 | 0.00 | - | 5 | 4 | 0.00% |
| NDX241220C13500000 | 2023-10-03 10:04AM EST | 2024-12-20 | 2,614.01 | 2,613.50 | 2,808.00 | 0.00 | - | 1 | 21 | 21.24% |
| NDX251219C13500000 | 2023-02-09 3:28PM EST | 2025-12-19 | 1,988.30 | 1,574.00 | 1,774.00 | 0.00 | - | 15 | 16 | 0.00% |
Putsfor30 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231130P13500000 | 2023-11-29 3:43PM EST | 2023-11-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 22 | 24 | 85.94% |
| NDXP231201P13500000 | 2023-11-20 11:33AM EST | 2023-12-01 | 1.31 | 0.05 | 0.20 | 0.00 | - | 1 | 5 | 68.16% |
| NDXP231204P13500000 | 2023-11-20 3:51PM EST | 2023-12-04 | 0.50 | 0.05 | 0.35 | 0.00 | - | 1 | 3 | 46.90% |
| NDXP231207P13500000 | 2023-11-13 11:17AM EST | 2023-12-07 | 8.97 | 0.50 | 1.00 | 0.00 | - | 1 | 2 | 40.96% |
| NDXP231208P13500000 | 2023-11-20 4:08PM EST | 2023-12-08 | 2.90 | 0.95 | 1.30 | 0.00 | - | 50 | 57 | 39.70% |
| NDX231215P13500000 | 2023-11-29 3:27PM EST | 2023-12-15 | 3.50 | 3.00 | 3.50 | 0.00 | - | 1 | 794 | 33.42% |
| NDXP231222P13500000 | 2023-11-06 1:02PM EST | 2023-12-22 | 51.15 | 4.90 | 5.70 | 0.00 | - | - | 1 | 29.75% |
| NDXP231229P13500000 | 2023-11-20 3:59PM EST | 2023-12-29 | 10.80 | 7.00 | 7.80 | 0.00 | - | 1 | 38 | 27.26% |
| NDXP240105P13500000 | 2023-11-21 10:33AM EST | 2024-01-05 | 15.60 | 10.00 | 11.00 | 0.00 | - | - | 1 | 25.88% |
| NDX240119P13500000 | 2023-11-28 10:16AM EST | 2024-01-19 | 18.20 | 17.50 | 18.70 | 0.00 | - | 3 | 88 | 24.13% |
| NDX240216P13500000 | 2023-11-28 11:26AM EST | 2024-02-16 | 43.00 | 42.50 | 44.40 | 0.00 | - | 2 | 8 | 23.06% |
| NDX240315P13500000 | 2023-11-30 9:30AM EST | 2024-03-15 | 74.40 | 72.10 | 73.70 | -6.30 | -7.81% | 1 | 227 | 22.38% |
| NDXP240328P13500000 | 2023-09-26 9:07AM EST | 2024-03-28 | 409.85 | 507.60 | 528.00 | 0.00 | - | 1 | 13 | 42.18% |
| NDX240419P13500000 | 2023-11-10 3:32PM EST | 2024-04-19 | 191.00 | 112.40 | 116.20 | 0.00 | - | 1 | 21 | 22.01% |
| NDX240517P13500000 | 2023-10-05 2:55PM EST | 2024-05-17 | 480.80 | 307.40 | 315.10 | 0.00 | - | 1 | 1 | 28.32% |
| NDX240621P13500000 | 2023-11-20 1:53PM EST | 2024-06-21 | 199.10 | 194.20 | 197.20 | 0.00 | - | 2 | 529 | 21.67% |
| NDX240816P13500000 | 2023-10-06 12:17PM EST | 2024-08-16 | 540.15 | 422.80 | 436.30 | 0.00 | - | 1 | 1 | 26.22% |
| NDX240920P13500000 | 2023-11-06 9:35AM EST | 2024-09-20 | 462.00 | 301.20 | 311.10 | 0.00 | - | 22 | 30 | 21.35% |
| NDXP240930P13500000 | 2023-11-29 11:17AM EST | 2024-09-30 | 307.03 | 313.20 | 325.10 | 0.00 | - | 1 | 15 | 21.38% |
| NDX241220P13500000 | 2023-11-20 3:12PM EST | 2024-12-20 | 393.42 | 392.00 | 430.00 | 0.00 | - | 2 | 9 | 21.39% |
| NDX251219P13500000 | 2023-11-16 4:08PM EST | 2025-12-19 | 667.50 | 648.00 | 726.00 | 0.00 | - | 20 | 56 | 19.76% |
© 2023 Yahoo. All rights reserved.