NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:13800.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209C13800000 | 2022-10-20 10:29AM EST | 2022-12-09 | 14.85 | 0.70 | 2.45 | 0.00 | - | - | 1 | 128.86% |
| NDX221216C13800000 | 2022-12-05 12:48PM EST | 2022-12-16 | 1.08 | 0.00 | 2.15 | 0.00 | - | 20 | 145 | 47.23% |
| NDXP221223C13800000 | 2022-12-02 1:59PM EST | 2022-12-23 | 2.45 | 0.00 | 2.75 | 0.00 | - | 1 | 1 | 35.54% |
| NDXP221230C13800000 | 2022-11-10 2:00PM EST | 2022-12-30 | 14.50 | 0.00 | 3.70 | 0.00 | - | 5 | 13 | 30.47% |
| NDXP230106C13800000 | 2022-11-18 4:01PM EST | 2023-01-06 | 13.20 | 1.00 | 3.50 | 0.00 | - | 1 | 1 | 26.35% |
| NDX230120C13800000 | 2022-12-06 3:28PM EST | 2023-01-20 | 4.90 | 3.70 | 6.40 | 0.00 | - | 1 | 65 | 23.51% |
| NDX230217C13800000 | 2022-11-22 3:58PM EST | 2023-02-17 | 52.28 | 22.60 | 25.90 | 0.00 | - | 1 | 27 | 23.23% |
| NDX230317C13800000 | 2022-12-02 2:10PM EST | 2023-03-17 | 88.25 | 54.90 | 58.70 | 0.00 | - | 4 | 10 | 23.59% |
| NDXP230331C13800000 | 2022-11-11 12:51PM EST | 2023-03-31 | 173.00 | 77.20 | 81.20 | 0.00 | - | - | 1 | 24.02% |
| NDX230421C13800000 | 2022-06-30 1:17PM EST | 2023-04-21 | 427.31 | 857.50 | 886.00 | 0.00 | - | - | 2 | 57.14% |
| NDX230519C13800000 | 2022-09-16 8:32AM EST | 2023-05-19 | 420.00 | 160.10 | 177.20 | 0.00 | - | 1 | 2 | 25.46% |
| NDX230616C13800000 | 2022-10-13 11:37AM EST | 2023-06-16 | 232.30 | 350.90 | 367.70 | 0.00 | - | 32 | 34 | 31.18% |
| NDX230818C13800000 | 2022-11-08 1:27PM EST | 2023-08-18 | 309.10 | 339.00 | 351.20 | 0.00 | - | - | 5 | 26.49% |
| NDX231215C13800000 | 2021-11-10 7:00AM EST | 2023-12-15 | 1,862.00 | 3,751.00 | 3,951.00 | 0.00 | - | - | 1 | 98.98% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216P13800000 | 2022-11-09 1:28PM EST | 2022-12-16 | 2,859.62 | 2,138.90 | 2,168.40 | 0.00 | - | 1 | 36 | 53.91% |
| NDX230120P13800000 | 2022-12-07 9:59AM EST | 2023-01-20 | 2,273.55 | 2,091.30 | 2,113.60 | 0.00 | - | 1 | 5 | 0.00% |
| NDX230217P13800000 | 2022-09-21 11:43AM EST | 2023-02-17 | 1,934.40 | 2,534.60 | 2,553.80 | 0.00 | - | 2 | 2 | 51.86% |
| NDX230317P13800000 | 2022-10-11 2:10PM EST | 2023-03-17 | 2,943.40 | 2,141.80 | 2,176.30 | 0.00 | - | 3 | 5 | 17.58% |
| NDX230616P13800000 | 2022-06-22 9:41AM EST | 2023-06-16 | 2,287.10 | 1,768.70 | 1,800.70 | 0.00 | - | 10 | 40 | 0.00% |
| NDX231215P13800000 | 2022-11-14 10:35AM EST | 2023-12-15 | 2,167.39 | 2,142.10 | 2,188.30 | 0.00 | - | 1 | 26 | 10.24% |
| NDX241220P13800000 | 2022-10-10 10:41AM EST | 2024-12-20 | 2,795.33 | 2,655.00 | 2,743.90 | 0.00 | - | 1 | 6 | 19.57% |
© 2022 Yahoo. All rights reserved.
