NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14000.00
Callsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230929C14000000 | 2023-09-26 3:18PM EDT | 2023-09-29 | 554.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP231002C14000000 | 2023-09-27 9:32AM EDT | 2023-10-02 | 637.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP231011C14000000 | 2023-09-25 1:37PM EDT | 2023-10-11 | 809.61 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP231012C14000000 | 2023-09-26 10:43AM EDT | 2023-10-12 | 733.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP231013C14000000 | 2023-09-27 10:35AM EDT | 2023-10-13 | 726.19 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX231020C14000000 | 2023-09-26 3:58PM EDT | 2023-10-20 | 731.66 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 0.00% |
| NDXP231027C14000000 | 2023-09-25 1:22PM EDT | 2023-10-27 | 923.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX231117C14000000 | 2023-09-28 10:31AM EDT | 2023-11-17 | 873.44 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX231215C14000000 | 2023-09-27 2:23PM EDT | 2023-12-15 | 979.94 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP231229C14000000 | 2023-03-28 2:25PM EDT | 2023-12-29 | 567.35 | 727.90 | 748.40 | 0.00 | - | - | 1 | 8.96% |
| NDX240119C14000000 | 2023-08-11 9:35AM EDT | 2024-01-19 | 1,720.03 | 1,810.10 | 1,835.90 | 0.00 | - | 1 | 23 | 45.88% |
| NDX240216C14000000 | 2023-09-26 2:52PM EDT | 2024-02-16 | 1,303.68 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX240315C14000000 | 2023-08-30 10:20AM EDT | 2024-03-15 | 2,146.73 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NDX240621C14000000 | 2023-07-10 11:21AM EDT | 2024-06-21 | 2,258.70 | 2,291.40 | 2,315.70 | 0.00 | - | 20 | 29 | 39.89% |
| NDX241220C14000000 | 2023-08-25 11:35AM EDT | 2024-12-20 | 2,550.90 | 2,260.00 | 2,452.00 | 0.00 | - | 5 | 130 | 32.96% |
| NDX251219C14000000 | 2023-08-23 1:14PM EDT | 2025-12-19 | 3,467.50 | 3,022.00 | 3,222.00 | 0.00 | - | 10 | 14 | 33.78% |
Putsfor29 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230929P14000000 | 2023-09-28 3:59PM EDT | 2023-09-29 | 1.27 | 0.00 | 0.00 | 0.00 | - | 240 | 0 | 12.50% |
| NDXP231002P14000000 | 2023-09-28 3:44PM EDT | 2023-10-02 | 4.05 | 0.00 | 0.00 | 0.00 | - | 71 | 0 | 6.25% |
| NDXP231003P14000000 | 2023-09-28 3:54PM EDT | 2023-10-03 | 8.10 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 6.25% |
| NDXP231004P14000000 | 2023-09-28 12:11PM EDT | 2023-10-04 | 13.35 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NDXP231005P14000000 | 2023-09-28 11:44AM EDT | 2023-10-05 | 19.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP231006P14000000 | 2023-09-28 2:59PM EDT | 2023-10-06 | 26.60 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDXP231009P14000000 | 2023-09-28 2:46PM EDT | 2023-10-09 | 32.70 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP231010P14000000 | 2023-09-28 3:39PM EDT | 2023-10-10 | 38.00 | 33.30 | 35.90 | +38.00 | - | 8 | 0 | 23.10% |
| NDXP231011P14000000 | 2023-09-19 1:34PM EDT | 2023-10-11 | 28.01 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP231012P14000000 | 2023-09-28 12:33PM EDT | 2023-10-12 | 44.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP231013P14000000 | 2023-09-28 3:32PM EDT | 2023-10-13 | 50.40 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NDXP231016P14000000 | 2023-09-26 9:47AM EDT | 2023-10-16 | 86.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP231018P14000000 | 2023-09-15 9:55AM EDT | 2023-10-18 | 35.75 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP231019P14000000 | 2023-09-27 3:55PM EDT | 2023-10-19 | 112.91 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDX231020P14000000 | 2023-09-28 2:33PM EDT | 2023-10-20 | 77.90 | 0.00 | 0.00 | 0.00 | - | 109 | 0 | 3.13% |
| NDXP231023P14000000 | 2023-09-25 1:25PM EDT | 2023-10-23 | 101.33 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP231024P14000000 | 2023-09-26 3:35PM EDT | 2023-10-24 | 162.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDXP231027P14000000 | 2023-09-27 4:01PM EDT | 2023-10-27 | 147.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP231103P14000000 | 2023-09-20 4:00PM EDT | 2023-11-03 | 107.60 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP231110P14000000 | 2023-09-27 2:09PM EDT | 2023-11-10 | 251.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX231117P14000000 | 2023-09-28 3:58PM EDT | 2023-11-17 | 186.36 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDX231215P14000000 | 2023-09-28 9:30AM EDT | 2023-12-15 | 323.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP231229P14000000 | 2023-09-26 12:00PM EDT | 2023-12-29 | 361.83 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240119P14000000 | 2023-09-26 12:47PM EDT | 2024-01-19 | 388.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX240216P14000000 | 2023-09-26 3:26PM EDT | 2024-02-16 | 496.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240315P14000000 | 2023-09-28 11:51AM EDT | 2024-03-15 | 473.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP240328P14000000 | 2023-08-23 3:56PM EDT | 2024-03-28 | 468.18 | 490.00 | 503.00 | 0.00 | - | 5 | 5 | 19.97% |
| NDX240517P14000000 | 2023-09-18 9:34AM EDT | 2024-05-17 | 453.25 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NDX240621P14000000 | 2023-09-26 10:34AM EDT | 2024-06-21 | 667.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| NDX240816P14000000 | 2023-08-21 10:18AM EDT | 2024-08-16 | 727.00 | 548.10 | 565.30 | 0.00 | - | - | 10 | 16.22% |
| NDX240920P14000000 | 2023-09-26 10:42AM EDT | 2024-09-20 | 780.90 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 0.78% |
| NDX241220P14000000 | 2023-09-26 9:34AM EDT | 2024-12-20 | 869.09 | 0.00 | 0.00 | 0.00 | - | 19 | 0 | 0.78% |
| NDX251219P14000000 | 2023-09-20 10:23AM EDT | 2025-12-19 | 988.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
© 2023 Yahoo. All rights reserved.
