NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13600.00
Callsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230324C13600000 | 2023-03-22 3:48PM EDT | 2023-03-24 | 0.58 | 0.00 | 0.55 | 0.00 | - | 5 | 17 | 34.82% |
| NDXP230329C13600000 | 2023-03-22 12:00PM EDT | 2023-03-29 | 2.99 | 0.40 | 1.55 | -1.86 | -38.35% | 1 | 1 | 21.08% |
| NDXP230331C13600000 | 2023-03-21 1:22PM EDT | 2023-03-31 | 4.84 | 1.70 | 3.30 | 0.00 | - | 14 | 25 | 20.70% |
| NDXP230406C13600000 | 2023-03-14 12:09PM EDT | 2023-04-06 | 4.75 | 8.00 | 9.90 | 0.00 | - | 10 | 53 | 19.41% |
| NDXP230411C13600000 | 2023-03-23 1:46PM EDT | 2023-04-11 | 25.87 | 15.20 | 19.00 | +7.87 | +43.72% | 1 | 1 | 19.33% |
| NDXP230414C13600000 | 2023-03-14 3:57PM EDT | 2023-04-14 | 10.80 | 28.80 | 31.70 | 0.00 | - | 1 | 2 | 20.49% |
| NDX230421C13600000 | 2023-03-23 3:54PM EDT | 2023-04-21 | 53.57 | 47.40 | 50.10 | -12.78 | -19.26% | 5 | 35 | 20.46% |
| NDXP230428C13600000 | 2023-03-17 2:16PM EDT | 2023-04-28 | 65.82 | 75.00 | 78.90 | 0.00 | - | 1 | 9 | 21.40% |
| NDXP230505C13600000 | 2023-03-21 2:30PM EDT | 2023-05-05 | 102.06 | 108.10 | 112.60 | 0.00 | - | 2 | 2 | 22.42% |
| NDX230519C13600000 | 2023-03-23 2:12PM EDT | 2023-05-19 | 166.20 | 153.30 | 157.20 | -30.80 | -15.63% | 10 | 13 | 22.45% |
| NDX230616C13600000 | 2023-03-23 12:37PM EDT | 2023-06-16 | 295.90 | 253.00 | 259.80 | +6.90 | +2.39% | 2 | 68 | 23.43% |
| NDXP230630C13600000 | 2023-03-21 3:52PM EDT | 2023-06-30 | 309.85 | 299.50 | 307.90 | 0.00 | - | 10 | 11 | 23.77% |
| NDX230721C13600000 | 2023-03-21 12:43PM EDT | 2023-07-21 | 326.85 | 366.60 | 375.50 | 0.00 | - | 2 | 69 | 24.16% |
| NDX230818C13600000 | 2023-03-21 3:25PM EDT | 2023-08-18 | 452.40 | 458.30 | 468.60 | 0.00 | - | 8 | 7 | 24.84% |
| NDX230915C13600000 | 2023-03-13 2:56PM EDT | 2023-09-15 | 287.30 | 542.60 | 554.20 | 0.00 | - | 2 | 29 | 25.33% |
| NDX231215C13600000 | 2023-03-16 9:56AM EDT | 2023-12-15 | 592.47 | 790.50 | 810.20 | 0.00 | - | 1 | 5 | 26.62% |
| NDX241220C13600000 | 2022-05-12 12:25PM EDT | 2024-12-20 | 1,530.00 | 1,563.00 | 1,763.00 | 0.00 | - | 10 | 30 | 31.46% |
Putsfor23 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331P13600000 | 2023-03-01 11:58AM EDT | 2023-03-31 | 1,570.27 | 866.90 | 890.80 | 0.00 | - | 16 | 13 | 29.19% |
| NDXP230414P13600000 | 2023-03-02 2:12PM EDT | 2023-04-14 | 1,641.92 | 874.50 | 896.60 | 0.00 | - | - | 1 | 19.44% |
| NDX230421P13600000 | 2023-02-02 3:40PM EDT | 2023-04-21 | 975.38 | 1,248.90 | 1,271.80 | 0.00 | - | 2 | 3 | 50.42% |
| NDX230519P13600000 | 2022-08-04 11:41AM EDT | 2023-05-19 | 1,313.43 | 1,790.80 | 1,824.50 | 0.00 | - | - | 1 | 63.59% |
| NDX230616P13600000 | 2023-03-21 11:55AM EDT | 2023-06-16 | 1,062.86 | 1,003.40 | 1,021.90 | 0.00 | - | 2 | 9 | 18.13% |
| NDXP230630P13600000 | 2023-03-21 3:52PM EDT | 2023-06-30 | 989.76 | 1,028.70 | 1,047.10 | 0.00 | - | 10 | 11 | 18.01% |
| NDX230721P13600000 | 2023-03-21 12:43PM EDT | 2023-07-21 | 1,092.62 | 1,063.00 | 1,080.60 | 0.00 | - | 2 | 2 | 17.77% |
| NDX230818P13600000 | 2023-03-21 3:25PM EDT | 2023-08-18 | 1,098.73 | 1,119.60 | 1,136.90 | 0.00 | - | 8 | 5 | 18.04% |
| NDX230915P13600000 | 2023-03-22 10:11AM EDT | 2023-09-15 | 1,115.03 | 1,162.00 | 1,179.20 | 0.00 | - | 2 | 4 | 17.90% |
| NDX231215P13600000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,297.00 | 1,074.00 | 1,274.00 | 0.00 | - | 1 | 9 | 16.94% |
© 2023 Yahoo. All rights reserved.
