NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:13900.00
Callsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209C13900000 | 2022-11-16 1:15PM EST | 2022-12-09 | 2.45 | 0.00 | 0.75 | 0.00 | - | 1 | 2 | 115.82% |
| NDXP221214C13900000 | 2022-12-01 11:01AM EST | 2022-12-14 | 1.29 | 0.00 | 1.60 | 0.00 | - | - | 10 | 50.79% |
| NDX221216C13900000 | 2022-12-05 2:49PM EST | 2022-12-16 | 1.12 | 0.00 | 2.00 | 0.00 | - | 16 | 47 | 48.55% |
| NDXP230106C13900000 | 2022-11-18 4:01PM EST | 2023-01-06 | 11.10 | 0.70 | 3.10 | 0.00 | - | 1 | 1 | 26.89% |
| NDX230120C13900000 | 2022-12-05 2:47PM EST | 2023-01-20 | 6.35 | 2.70 | 5.40 | 0.00 | - | 1 | 30 | 23.77% |
| NDX230217C13900000 | 2022-11-14 9:35AM EST | 2023-02-17 | 71.95 | 18.10 | 21.40 | 0.00 | - | 1 | 21 | 23.13% |
| NDX230317C13900000 | 2022-10-03 8:31AM EST | 2023-03-17 | 115.70 | 0.00 | 0.00 | 0.00 | - | 5 | 54 | 6.25% |
| NDX230421C13900000 | 2022-12-06 9:32AM EST | 2023-04-21 | 124.30 | 96.50 | 100.40 | 0.00 | - | 1 | 13 | 24.09% |
| NDX230519C13900000 | 2022-08-26 11:47AM EST | 2023-05-19 | 785.17 | 262.00 | 278.00 | 0.00 | - | 2 | 0 | 30.79% |
| NDX230616C13900000 | 2022-12-07 11:12AM EST | 2023-06-16 | 177.10 | 195.40 | 201.20 | 0.00 | - | 4 | 6 | 25.22% |
| NDX230721C13900000 | 2022-09-15 9:29AM EST | 2023-07-21 | 593.50 | 229.80 | 247.70 | 0.00 | - | - | 6 | 25.00% |
| NDX230818C13900000 | 2022-11-08 1:27PM EST | 2023-08-18 | 291.00 | 314.40 | 326.50 | 0.00 | - | 1 | 3 | 26.28% |
| NDX230915C13900000 | 2022-10-14 8:31AM EST | 2023-09-15 | 423.90 | 515.70 | 544.10 | 0.00 | - | 1 | 21 | 31.33% |
| NDX241220C13900000 | 2022-07-29 3:07PM EST | 2024-12-20 | 1,973.50 | 1,742.10 | 1,815.20 | 0.00 | - | 1 | 1 | 39.15% |
Putsfor9 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216P13900000 | 2022-09-21 9:30AM EST | 2022-12-16 | 1,973.47 | 2,696.90 | 2,718.90 | 0.00 | - | 1 | 0 | 169.07% |
| NDX230120P13900000 | 2022-08-11 2:47PM EST | 2023-01-20 | 1,159.56 | 1,455.90 | 1,510.20 | 0.00 | - | 2 | 35 | 0.00% |
| NDX230217P13900000 | 2022-11-18 2:23PM EST | 2023-02-17 | 2,183.81 | 2,166.90 | 2,190.80 | 0.00 | - | 2 | 11 | 0.00% |
| NDX230317P13900000 | 2022-10-17 2:21PM EST | 2023-03-17 | 2,752.40 | 2,221.20 | 2,245.10 | 0.00 | - | 1 | 7 | 0.00% |
| NDX230519P13900000 | 2022-09-09 2:58PM EST | 2023-05-19 | 1,667.70 | 2,688.80 | 2,765.10 | 0.00 | - | 65 | 66 | 39.75% |
| NDX230616P13900000 | 2022-03-18 8:59AM EST | 2023-06-16 | 1,393.80 | 1,313.00 | 1,575.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230915P13900000 | 2022-08-22 9:00AM EST | 2023-09-15 | 1,663.45 | 2,136.20 | 2,206.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX231215P13900000 | 2022-06-02 9:38AM EST | 2023-12-15 | 2,050.00 | 2,459.20 | 2,634.00 | 0.00 | - | 6 | 4 | 22.92% |
| NDX241220P13900000 | 2022-02-18 2:25PM EST | 2024-12-20 | 1,990.40 | 1,547.90 | 2,097.90 | 0.00 | - | 40 | 40 | 0.00% |
© 2022 Yahoo. All rights reserved.
