Strike:14000.00
Callsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230329C14000000 | 2023-03-23 11:10AM EDT | 2023-03-29 | 0.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP230330C14000000 | 2023-03-03 2:30PM EDT | 2023-03-30 | 1.25 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP230331C14000000 | 2023-03-23 11:40AM EDT | 2023-03-31 | 1.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 12.50% |
| NDXP230403C14000000 | 2023-03-24 2:42PM EDT | 2023-04-03 | 0.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP230404C14000000 | 2023-03-22 11:15AM EDT | 2023-04-04 | 2.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP230406C14000000 | 2023-03-22 3:38PM EDT | 2023-04-06 | 2.60 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 12.50% |
| NDXP230414C14000000 | 2023-03-22 2:13PM EDT | 2023-04-14 | 13.00 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 6.25% |
| NDX230421C14000000 | 2023-03-24 11:15AM EDT | 2023-04-21 | 10.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP230424C14000000 | 2023-03-24 10:25AM EDT | 2023-04-24 | 14.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP230428C14000000 | 2023-03-23 2:00PM EDT | 2023-04-28 | 32.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP230505C14000000 | 2023-03-23 1:49PM EDT | 2023-05-05 | 54.28 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NDXP230512C14000000 | 2023-03-23 12:24PM EDT | 2023-05-12 | 77.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX230519C14000000 | 2023-03-24 4:00PM EDT | 2023-05-19 | 73.00 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NDX230616C14000000 | 2023-03-24 11:18AM EDT | 2023-06-16 | 132.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP230630C14000000 | 2023-03-24 12:25PM EDT | 2023-06-30 | 171.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDX230721C14000000 | 2023-03-24 10:55AM EDT | 2023-07-21 | 228.75 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX230818C14000000 | 2023-03-24 11:44AM EDT | 2023-08-18 | 302.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX230915C14000000 | 2023-03-24 10:25AM EDT | 2023-09-15 | 387.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP230929C14000000 | 2023-03-24 2:35PM EDT | 2023-09-29 | 427.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDX231117C14000000 | 2023-03-22 1:51PM EDT | 2023-11-17 | 570.38 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX231215C14000000 | 2023-03-24 10:32AM EDT | 2023-12-15 | 625.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240119C14000000 | 2023-03-22 1:17PM EDT | 2024-01-19 | 714.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX240315C14000000 | 2023-03-16 12:44PM EDT | 2024-03-15 | 715.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX241220C14000000 | 2023-03-23 3:35PM EDT | 2024-12-20 | 1,319.50 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 1.56% |
Putsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331P14000000 | 2022-11-01 4:14PM EDT | 2023-03-31 | 2,619.92 | 1,894.70 | 1,911.50 | 0.00 | - | 1 | 3 | 190.33% |
| NDX230421P14000000 | 2023-01-13 5:13PM EDT | 2023-04-21 | 2,348.40 | 1,636.20 | 1,655.00 | 0.00 | - | 1 | 1 | 63.12% |
| NDX230519P14000000 | 2023-03-17 11:48AM EDT | 2023-05-19 | 1,487.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX230616P14000000 | 2023-03-23 2:24PM EDT | 2023-06-16 | 1,276.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP230630P14000000 | 2023-03-24 10:15AM EDT | 2023-06-30 | 1,333.62 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX230721P14000000 | 2023-03-24 10:55AM EDT | 2023-07-21 | 1,378.56 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX230818P14000000 | 2023-03-23 11:34AM EDT | 2023-08-18 | 1,256.91 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX230915P14000000 | 2023-03-24 10:25AM EDT | 2023-09-15 | 1,445.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP230929P14000000 | 2023-03-24 2:35PM EDT | 2023-09-29 | 1,411.93 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX231215P14000000 | 2023-03-24 10:32AM EDT | 2023-12-15 | 1,531.88 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP231229P14000000 | 2023-03-23 12:13PM EDT | 2023-12-29 | 1,418.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240119P14000000 | 2023-03-22 1:17PM EDT | 2024-01-19 | 1,462.34 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240315P14000000 | 2023-03-07 11:03AM EDT | 2024-03-15 | 1,701.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX240621P14000000 | 2023-01-18 5:10PM EDT | 2024-06-21 | 2,385.91 | 1,707.60 | 1,753.90 | 0.00 | - | - | 1 | 17.23% |
| NDX241220P14000000 | 2023-02-06 3:26PM EDT | 2024-12-20 | 1,778.10 | 1,737.00 | 1,813.80 | 0.00 | - | 10 | 115 | 15.51% |
© 2023 Yahoo. All rights reserved.
