NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:20PM EDT. Market open.
Strike:14250.00
Callsfor4 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231009C14250000 | 2023-09-28 1:10PM EDT | 2023-10-09 | 557.75 | 490.40 | 508.50 | 0.00 | - | 2 | 1 | 24.84% |
| NDXP231011C14250000 | 2023-10-02 11:08AM EDT | 2023-10-11 | 612.42 | 508.30 | 543.00 | 0.00 | - | 1 | 1 | 27.57% |
| NDXP231012C14250000 | 2023-09-26 10:43AM EDT | 2023-10-12 | 518.23 | 532.30 | 548.00 | -14.22 | -2.67% | 1 | 1 | 26.74% |
| NDXP231013C14250000 | 2023-10-03 10:53AM EDT | 2023-10-13 | 559.80 | 546.50 | 561.90 | +80.00 | +16.67% | 1 | 2 | 27.29% |
| NDXP231018C14250000 | 2023-09-29 10:45AM EDT | 2023-10-18 | 714.43 | 588.20 | 601.60 | 0.00 | - | 1 | 1 | 26.50% |
| NDX231020C14250000 | 2023-09-29 2:34PM EDT | 2023-10-20 | 603.40 | 605.90 | 618.90 | 0.00 | - | 1 | 11 | 26.54% |
| NDX231117C14250000 | 2023-05-18 3:41PM EDT | 2023-11-17 | 725.53 | 1,537.60 | 1,556.20 | 0.00 | - | 1 | 2 | 64.08% |
| NDX231215C14250000 | 2023-09-29 1:37PM EDT | 2023-12-15 | 928.23 | 954.90 | 960.20 | 0.00 | - | 2 | 3 | 27.07% |
| NDX240119C14250000 | 2023-09-29 1:37PM EDT | 2024-01-19 | 1,086.58 | 1,107.20 | 1,116.10 | 0.00 | - | 2 | 1 | 27.37% |
Putsfor4 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231004P14250000 | 2023-10-04 12:58PM EDT | 2023-10-04 | 0.25 | 0.05 | 0.40 | -4.45 | -94.68% | 55 | 54 | 25.05% |
| NDXP231005P14250000 | 2023-10-04 12:55PM EDT | 2023-10-05 | 1.95 | 2.05 | 2.60 | -22.13 | -91.90% | 30 | 90 | 22.94% |
| NDXP231006P14250000 | 2023-10-04 12:37PM EDT | 2023-10-06 | 10.20 | 9.80 | 10.50 | -33.45 | -76.63% | 14 | 26 | 24.68% |
| NDXP231009P14250000 | 2023-10-03 3:44PM EDT | 2023-10-09 | 61.15 | 20.00 | 21.20 | 0.00 | - | 12 | 12 | 20.93% |
| NDXP231010P14250000 | 2023-09-29 3:14PM EDT | 2023-10-10 | 51.22 | 30.20 | 31.50 | 0.00 | - | 6 | 5 | 21.85% |
| NDXP231011P14250000 | 2023-10-04 12:04PM EDT | 2023-10-11 | 39.95 | 40.10 | 41.60 | -56.35 | -58.52% | 1 | 1 | 22.44% |
| NDXP231012P14250000 | 2023-10-03 10:21AM EDT | 2023-10-12 | 76.10 | 52.90 | 54.60 | 0.00 | - | 2 | 4 | 23.37% |
| NDXP231013P14250000 | 2023-10-03 2:29PM EDT | 2023-10-13 | 120.40 | 61.80 | 63.60 | 0.00 | - | 4 | 16 | 23.53% |
| NDXP231016P14250000 | 2023-10-02 9:58AM EDT | 2023-10-16 | 74.98 | 71.40 | 73.70 | 0.00 | - | 1 | 3 | 21.93% |
| NDX231020P14250000 | 2023-10-02 12:42PM EDT | 2023-10-20 | 102.20 | 102.80 | 105.30 | 0.00 | - | 9 | 73 | 22.47% |
| NDXP231023P14250000 | 2023-10-04 12:30PM EDT | 2023-10-23 | 114.40 | 114.70 | 118.00 | -13.67 | -10.67% | 1 | 4 | 21.88% |
| NDXP231027P14250000 | 2023-09-22 12:26PM EDT | 2023-10-27 | 149.55 | 148.60 | 151.40 | 0.00 | - | 1 | 4 | 22.67% |
| NDXP231103P14250000 | 2023-09-20 9:30AM EDT | 2023-11-03 | 98.90 | 185.50 | 189.00 | 0.00 | - | 1 | 2 | 22.52% |
| NDXP231110P14250000 | 2023-09-27 2:02PM EDT | 2023-11-10 | 322.45 | 215.40 | 218.70 | 0.00 | - | 1 | 3 | 22.12% |
| NDX231117P14250000 | 2023-10-04 11:36AM EDT | 2023-11-17 | 256.60 | 243.70 | 246.70 | -32.91 | -11.37% | 8 | 66 | 21.85% |
| NDX231215P14250000 | 2023-09-29 10:13AM EDT | 2023-12-15 | 279.00 | 340.00 | 342.90 | 0.00 | - | 2 | 2 | 21.17% |
| NDXP231229P14250000 | 2023-10-03 1:29PM EDT | 2023-12-29 | 429.14 | 377.10 | 380.60 | 0.00 | - | 1 | 3 | 20.80% |
| NDX240119P14250000 | 2023-08-18 3:30PM EDT | 2024-01-19 | 527.40 | 286.40 | 290.90 | 0.00 | - | 2 | 11 | 15.63% |
© 2023 Yahoo. All rights reserved.
