NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EST. Market open.
Strike:13800.00
Callsfor30 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231201C13800000 | 2023-11-06 11:09AM EST | 2023-12-01 | 1,431.55 | 2,114.00 | 2,142.90 | 0.00 | - | 1 | 1 | 132.94% |
| NDXP231208C13800000 | 2023-11-10 1:33PM EST | 2023-12-08 | 1,738.32 | 2,129.20 | 2,156.80 | 0.00 | - | 1 | 1 | 66.74% |
| NDX231215C13800000 | 2023-10-31 12:38PM EST | 2023-12-15 | 861.72 | 2,138.10 | 2,179.80 | 0.00 | - | 1 | 56 | 53.06% |
| NDXP231229C13800000 | 2023-04-20 12:06PM EST | 2023-12-29 | 794.90 | 1,116.40 | 1,141.80 | 0.00 | - | 1 | 11 | 0.00% |
| NDX240119C13800000 | 2023-06-26 2:58PM EST | 2024-01-19 | 1,744.65 | 2,262.00 | 2,353.80 | 0.00 | - | 4 | 9 | 44.64% |
| NDX240315C13800000 | 2023-10-13 12:44PM EST | 2024-03-15 | 1,852.09 | 2,125.50 | 2,141.50 | 0.00 | - | 2 | 4 | 19.21% |
| NDX240419C13800000 | 2023-05-18 12:19PM EST | 2024-04-19 | 1,427.00 | 2,375.40 | 2,414.70 | 0.00 | - | 2 | 2 | 29.04% |
| NDX240621C13800000 | 2023-06-28 11:46AM EST | 2024-06-21 | 2,365.00 | 2,919.60 | 2,961.70 | 0.00 | - | 1 | 2 | 39.13% |
| NDXP240930C13800000 | 2023-10-02 8:30AM EST | 2024-09-30 | 2,283.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
Putsfor30 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231130P13800000 | 2023-11-30 9:52AM EST | 2023-11-30 | 0.05 | 0.00 | 0.05 | 0.00 | - | 5 | 10 | 75.00% |
| NDXP231201P13800000 | 2023-11-10 3:45PM EST | 2023-12-01 | 8.84 | 0.05 | 0.25 | 0.00 | - | 2 | 6 | 60.25% |
| NDXP231204P13800000 | 2023-11-20 3:51PM EST | 2023-12-04 | 3.20 | 0.00 | 0.45 | 0.00 | - | 1 | 1 | 41.90% |
| NDXP231205P13800000 | 2023-11-29 2:16PM EST | 2023-12-05 | 0.88 | 0.35 | 0.85 | 0.00 | - | 12 | 89 | 40.70% |
| NDXP231207P13800000 | 2023-11-17 11:52AM EST | 2023-12-07 | 5.95 | 0.80 | 1.40 | 0.00 | - | 1 | 2 | 37.17% |
| NDXP231208P13800000 | 2023-11-24 12:57PM EST | 2023-12-08 | 2.60 | 1.10 | 1.70 | 0.00 | - | 1 | 6 | 35.82% |
| NDXP231211P13800000 | 2023-11-09 1:02PM EST | 2023-12-11 | 26.37 | 1.70 | 2.25 | 0.00 | - | - | 1 | 32.06% |
| NDXP231213P13800000 | 2023-11-29 3:57PM EST | 2023-12-13 | 3.70 | 2.90 | 3.60 | 0.00 | - | 2 | 32 | 31.49% |
| NDXP231214P13800000 | 2023-11-29 9:37AM EST | 2023-12-14 | 3.43 | 3.70 | 4.40 | 0.00 | - | 4 | 38 | 31.25% |
| NDX231215P13800000 | 2023-11-30 10:12AM EST | 2023-12-15 | 4.60 | 4.00 | 4.50 | +0.74 | +19.17% | 19 | 523 | 30.35% |
| NDXP231222P13800000 | 2023-11-29 10:08AM EST | 2023-12-22 | 6.05 | 6.80 | 7.70 | 0.00 | - | 2 | 6 | 27.36% |
| NDXP231229P13800000 | 2023-11-22 9:42AM EST | 2023-12-29 | 12.40 | 9.40 | 10.40 | 0.00 | - | 1 | 16 | 25.12% |
| NDX240119P13800000 | 2023-11-27 12:22PM EST | 2024-01-19 | 23.67 | 23.70 | 25.00 | 0.00 | - | 6 | 43 | 22.57% |
| NDX240216P13800000 | 2023-11-14 12:20PM EST | 2024-02-16 | 94.90 | 55.80 | 58.10 | 0.00 | - | 1 | 27 | 21.90% |
| NDX240315P13800000 | 2023-11-15 3:28PM EST | 2024-03-15 | 128.70 | 91.10 | 93.10 | 0.00 | - | 1 | 30 | 21.34% |
| NDXP240328P13800000 | 2023-11-10 1:30PM EST | 2024-03-28 | 202.46 | 109.40 | 112.80 | 0.00 | - | 10 | 12 | 21.32% |
| NDX240419P13800000 | 2023-11-01 8:53AM EST | 2024-04-19 | 483.40 | 139.50 | 143.40 | 0.00 | - | 5 | 7 | 21.13% |
| NDX240621P13800000 | 2023-08-08 11:33AM EST | 2024-06-21 | 549.40 | 482.90 | 488.60 | 0.00 | - | 17 | 23 | 28.63% |
| NDX241220P13800000 | 2023-08-29 1:46PM EST | 2024-12-20 | 655.80 | 756.00 | 836.00 | 0.00 | - | 1 | 5 | 27.61% |
| NDX251219P13800000 | 2023-08-25 9:49AM EST | 2025-12-19 | 1,079.00 | 950.00 | 1,146.00 | 0.00 | - | 1 | 1 | 23.92% |
© 2023 Yahoo. All rights reserved.