NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:13700.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209C13700000 | 2022-11-11 12:54PM EST | 2022-12-09 | 6.00 | 0.00 | 0.75 | 0.00 | - | - | 4 | 107.23% |
| NDX221216C13700000 | 2022-12-07 9:38AM EST | 2022-12-16 | 0.87 | 0.15 | 2.35 | 0.00 | - | 12 | 75 | 45.96% |
| NDXP221223C13700000 | 2022-11-15 10:57AM EST | 2022-12-23 | 21.95 | 0.00 | 3.00 | 0.00 | - | 7 | 10 | 34.60% |
| NDXP221230C13700000 | 2022-12-05 10:00AM EST | 2022-12-30 | 6.48 | 0.05 | 3.90 | 0.00 | - | 1 | 13 | 29.56% |
| NDXP230106C13700000 | 2022-12-05 3:46PM EST | 2023-01-06 | 3.61 | 1.45 | 3.90 | 0.00 | - | 1 | 3 | 25.75% |
| NDX230120C13700000 | 2022-12-06 2:38PM EST | 2023-01-20 | 5.65 | 5.00 | 7.80 | 0.00 | - | 2 | 25 | 23.35% |
| NDX230217C13700000 | 2022-11-22 11:13AM EST | 2023-02-17 | 53.90 | 28.00 | 31.30 | 0.00 | - | 1 | 46 | 23.34% |
| NDX230317C13700000 | 2022-11-15 10:08AM EST | 2023-03-17 | 195.09 | 64.40 | 68.30 | 0.00 | - | 1 | 4 | 23.76% |
| NDX230421C13700000 | 2022-10-07 9:01AM EST | 2023-04-21 | 216.50 | 100.80 | 107.30 | 0.00 | - | 2 | 2 | 23.17% |
| NDX230616C13700000 | 2022-12-06 9:37AM EST | 2023-06-16 | 268.63 | 236.50 | 242.80 | 0.00 | - | 2 | 11 | 25.68% |
| NDX230818C13700000 | 2022-11-08 1:27PM EST | 2023-08-18 | 329.50 | 365.50 | 377.60 | 0.00 | - | 3 | 2 | 26.71% |
| NDX230915C13700000 | 2022-10-11 10:20AM EST | 2023-09-15 | 398.05 | 446.70 | 469.80 | 0.00 | - | - | 15 | 28.02% |
| NDX231215C13700000 | 2022-12-07 1:09PM EST | 2023-12-15 | 578.23 | 600.10 | 640.40 | 0.00 | - | 10 | 12 | 28.44% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216P13700000 | 2022-12-01 1:50PM EST | 2022-12-16 | 1,646.72 | 2,038.80 | 2,068.20 | 0.00 | - | 8 | 19 | 51.70% |
| NDX230120P13700000 | 2022-09-12 12:00PM EST | 2023-01-20 | 1,275.00 | 2,788.50 | 2,809.00 | 0.00 | - | 8 | 11 | 90.19% |
| NDX230217P13700000 | 2022-11-30 3:51PM EST | 2023-02-17 | 1,659.35 | 1,978.80 | 2,002.10 | 0.00 | - | 1 | 12 | 0.00% |
| NDX230317P13700000 | 2022-08-30 3:02PM EST | 2023-03-17 | 1,659.43 | 2,451.90 | 2,496.60 | 0.00 | - | 2 | 6 | 45.51% |
| NDXP230331P13700000 | 2022-11-15 12:10PM EST | 2023-03-31 | 1,749.00 | 1,977.30 | 1,994.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230616P13700000 | 2022-07-13 9:24AM EST | 2023-06-16 | 2,266.30 | 1,205.30 | 1,243.40 | 0.00 | - | 10 | 10 | 0.00% |
| NDX230915P13700000 | 2022-09-02 10:32AM EST | 2023-09-15 | 1,803.40 | 2,538.60 | 2,718.50 | 0.00 | - | 1 | 1 | 33.17% |
| NDX231215P13700000 | 2022-05-23 12:38PM EST | 2023-12-15 | 2,247.99 | 2,310.00 | 2,510.00 | 0.00 | - | 5 | 9 | 23.83% |
| NDX241220P13700000 | 2022-06-14 2:56PM EST | 2024-12-20 | 2,587.50 | 2,389.10 | 2,551.00 | 0.00 | - | 2 | 8 | 17.60% |
© 2022 Yahoo. All rights reserved.
