NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:14000.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209C14000000 | 2022-11-16 1:15PM EST | 2022-12-09 | 2.10 | 0.00 | 0.75 | 0.00 | - | 1 | 1 | 84.86% |
| NDXP221214C14000000 | 2022-12-01 11:01AM EST | 2022-12-14 | 1.11 | 0.00 | 1.55 | 0.00 | - | - | 10 | 52.21% |
| NDX221216C14000000 | 2022-12-08 2:43PM EST | 2022-12-16 | 0.47 | 0.00 | 1.65 | -0.56 | -54.37% | 1 | 480 | 46.36% |
| NDXP221230C14000000 | 2022-12-06 1:52PM EST | 2022-12-30 | 1.17 | 0.00 | 3.20 | 0.00 | - | 2 | 49 | 31.37% |
| NDX230120C14000000 | 2022-12-08 9:49AM EST | 2023-01-20 | 3.50 | 2.40 | 4.70 | +0.22 | +6.71% | 15 | 363 | 23.84% |
| NDX230217C14000000 | 2022-12-07 9:52AM EST | 2023-02-17 | 12.77 | 14.40 | 17.70 | 0.00 | - | 1 | 13 | 22.89% |
| NDX230317C14000000 | 2022-12-02 3:19PM EST | 2023-03-17 | 77.75 | 39.40 | 43.20 | 0.00 | - | 8 | 206 | 23.20% |
| NDXP230331C14000000 | 2022-11-30 3:38PM EST | 2023-03-31 | 115.00 | 57.80 | 61.50 | 0.00 | - | 1 | 1 | 23.60% |
| NDX230421C14000000 | 2022-11-02 11:16AM EST | 2023-04-21 | 123.15 | 124.90 | 130.10 | 0.00 | - | 15 | 26 | 26.61% |
| NDX230519C14000000 | 2022-11-07 10:04AM EST | 2023-05-19 | 112.63 | 114.60 | 118.60 | 0.00 | - | 1 | 5 | 23.55% |
| NDX230616C14000000 | 2022-12-01 12:45PM EST | 2023-06-16 | 286.58 | 177.20 | 182.80 | 0.00 | - | 6 | 106 | 24.94% |
| NDX230818C14000000 | 2022-11-16 9:51AM EST | 2023-08-18 | 403.60 | 290.20 | 301.00 | 0.00 | - | 1 | 2 | 25.95% |
| NDX230915C14000000 | 2022-09-26 12:04PM EST | 2023-09-15 | 455.80 | 503.90 | 520.10 | 0.00 | - | 1 | 3 | 31.20% |
| NDX231215C14000000 | 2022-11-29 10:41AM EST | 2023-12-15 | 550.00 | 507.80 | 548.20 | 0.00 | - | 43 | 321 | 27.82% |
| NDX241220C14000000 | 2022-11-23 2:31PM EST | 2024-12-20 | 1,275.28 | 1,089.80 | 1,195.30 | 0.00 | - | 2 | 102 | 30.10% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216P14000000 | 2022-11-15 10:54AM EST | 2022-12-16 | 2,007.17 | 2,339.90 | 2,369.20 | 0.00 | - | 70 | 227 | 55.43% |
| NDX230120P14000000 | 2022-10-28 12:31PM EST | 2023-01-20 | 2,441.80 | 2,146.30 | 2,168.60 | 0.00 | - | 2 | 52 | 0.00% |
| NDX230217P14000000 | 2022-11-09 10:01AM EST | 2023-02-17 | 2,931.30 | 2,259.70 | 2,286.40 | 0.00 | - | 220 | 421 | 0.00% |
| NDX230317P14000000 | 2022-12-08 11:31AM EST | 2023-03-17 | 2,271.56 | 2,246.20 | 2,267.20 | -527.96 | -18.86% | 1 | 132 | 0.00% |
| NDXP230331P14000000 | 2022-11-01 3:14PM EST | 2023-03-31 | 2,619.92 | 1,894.70 | 1,911.50 | 0.00 | - | 1 | 3 | 0.00% |
| NDX230519P14000000 | 2022-10-12 8:54AM EST | 2023-05-19 | 3,024.25 | 0.00 | 0.00 | 0.00 | - | - | 11 | 0.00% |
| NDX230616P14000000 | 2022-09-07 10:13AM EST | 2023-06-16 | 2,060.60 | 2,751.80 | 2,775.40 | 0.00 | - | 3 | 30 | 34.16% |
| NDX231215P14000000 | 2022-12-07 10:25AM EST | 2023-12-15 | 2,397.45 | 2,271.30 | 2,313.60 | 0.00 | - | 90 | 238 | 0.00% |
| NDX241220P14000000 | 2022-11-16 12:45PM EST | 2024-12-20 | 2,424.50 | 2,392.60 | 2,510.70 | 0.00 | - | 1 | 115 | 11.87% |
© 2022 Yahoo. All rights reserved.
