NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:14100.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216C14100000 | 2022-12-08 3:23PM EST | 2022-12-16 | 0.30 | 0.00 | 1.75 | -1.18 | -79.73% | 2 | 189 | 48.24% |
| NDXP221223C14100000 | 2022-10-28 1:35PM EST | 2022-12-23 | 15.90 | 0.00 | 4.60 | 0.00 | - | 2 | 2 | 40.72% |
| NDXP221230C14100000 | 2022-11-22 1:20PM EST | 2022-12-30 | 3.85 | 0.00 | 2.95 | 0.00 | - | 20 | 21 | 32.08% |
| NDXP230106C14100000 | 2022-11-15 3:17PM EST | 2023-01-06 | 13.96 | 0.20 | 2.60 | 0.00 | - | 1 | 1 | 27.66% |
| NDX230120C14100000 | 2022-11-28 12:03PM EST | 2023-01-20 | 6.40 | 1.60 | 4.20 | 0.00 | - | 1 | 24 | 24.26% |
| NDX230217C14100000 | 2022-09-02 9:04AM EST | 2023-02-17 | 278.95 | 54.30 | 67.30 | 0.00 | - | 4 | 9 | 31.22% |
| NDX230317C14100000 | 2022-12-01 10:07AM EST | 2023-03-17 | 83.30 | 33.40 | 37.10 | 0.00 | - | 1 | 54 | 23.11% |
| NDX230616C14100000 | 2022-11-08 2:06PM EST | 2023-06-16 | 153.23 | 161.70 | 167.30 | 0.00 | - | 1 | 6 | 24.82% |
| NDX230818C14100000 | 2022-11-23 1:44PM EST | 2023-08-18 | 353.70 | 267.70 | 278.60 | 0.00 | - | - | 1 | 25.74% |
| NDX231215C14100000 | 2022-10-06 11:31AM EST | 2023-12-15 | 634.50 | 370.00 | 392.00 | 0.00 | - | 2 | 2 | 24.37% |
| NDX241220C14100000 | 2022-05-15 11:04PM EST | 2024-12-20 | 1,610.80 | 1,177.20 | 1,577.20 | 0.00 | - | - | 2 | 36.34% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209P14100000 | 2022-12-02 3:24PM EST | 2022-12-09 | 2,087.40 | 2,450.70 | 2,473.90 | 0.00 | - | 1 | 1 | 131.50% |
| NDX221216P14100000 | 2022-12-08 11:30AM EST | 2022-12-16 | 2,472.00 | 2,438.30 | 2,468.60 | +436.11 | +21.42% | 1 | 7 | 56.47% |
| NDXP230113P14100000 | 2022-11-29 11:38AM EST | 2023-01-13 | 2,550.28 | 2,392.80 | 2,426.30 | 0.00 | - | - | 2 | 0.00% |
| NDX230120P14100000 | 2022-08-11 2:42PM EST | 2023-01-20 | 1,260.89 | 1,593.90 | 1,653.80 | 0.00 | - | 2 | 9 | 0.00% |
| NDX230217P14100000 | 2022-08-12 8:45AM EST | 2023-02-17 | 1,269.40 | 1,605.30 | 1,755.60 | 0.00 | - | - | 4 | 0.00% |
| NDX230317P14100000 | 2022-10-17 2:21PM EST | 2023-03-17 | 2,929.90 | 2,398.70 | 2,423.20 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP230331P14100000 | 2022-10-25 11:20AM EST | 2023-03-31 | 2,408.49 | 2,136.90 | 2,155.90 | 0.00 | - | - | 1 | 0.00% |
| NDX230421P14100000 | 2022-09-21 9:40AM EST | 2023-04-21 | 2,227.70 | 2,854.30 | 2,886.80 | 0.00 | - | - | 1 | 41.94% |
| NDX230915P14100000 | 2022-08-19 12:14PM EST | 2023-09-15 | 1,635.28 | 2,295.00 | 2,366.10 | 0.00 | - | 1 | 1 | 0.00% |
| NDX231215P14100000 | 2021-11-10 7:00AM EST | 2023-12-15 | 1,829.00 | 1,222.00 | 1,422.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
