NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:14300.00
Callsfor30 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231201C14300000 | 2023-11-29 12:31PM EST | 2023-12-01 | 1,755.51 | 1,630.00 | 1,645.30 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP231208C14300000 | 2023-11-29 12:31PM EST | 2023-12-08 | 1,771.80 | 1,646.70 | 1,661.80 | 0.00 | - | 1 | 3 | 39.03% |
| NDX231215C14300000 | 2023-11-29 3:51PM EST | 2023-12-15 | 1,726.43 | 1,665.00 | 1,679.90 | 0.00 | - | 1 | 38 | 34.68% |
| NDXP231222C14300000 | 2023-11-20 10:18AM EST | 2023-12-22 | 1,705.10 | 1,685.50 | 1,699.60 | 0.00 | - | 4 | 11 | 32.47% |
| NDXP231229C14300000 | 2023-10-26 11:15AM EST | 2023-12-29 | 526.84 | 1,750.60 | 1,766.50 | 0.00 | - | 2 | 0 | 36.22% |
| NDX240119C14300000 | 2023-11-03 12:06PM EST | 2024-01-19 | 1,167.04 | 1,776.20 | 1,790.80 | 0.00 | - | 8 | 70 | 29.59% |
| NDX240216C14300000 | 2023-11-03 12:23PM EST | 2024-02-16 | 1,282.04 | 1,877.30 | 1,892.20 | 0.00 | - | 2 | 1 | 29.15% |
| NDX240315C14300000 | 2023-11-17 10:17AM EST | 2024-03-15 | 1,904.00 | 1,971.50 | 1,986.70 | 0.00 | - | 5 | 10 | 28.89% |
| NDX240621C14300000 | 2023-06-28 2:14PM EST | 2024-06-21 | 2,024.20 | 2,533.20 | 2,574.50 | 0.00 | - | 3 | 8 | 35.93% |
| NDX241220C14300000 | 2023-11-14 9:47AM EST | 2024-12-20 | 2,746.15 | 2,774.00 | 2,954.00 | 0.00 | - | 5 | 6 | 32.75% |
Putsfor30 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231130P14300000 | 2023-11-27 3:21PM EST | 2023-11-30 | 0.65 | 0.00 | 0.05 | 0.00 | - | 18 | 10 | 59.18% |
| NDXP231201P14300000 | 2023-11-27 10:51AM EST | 2023-12-01 | 0.85 | 0.00 | 0.30 | 0.00 | - | 3 | 14 | 50.68% |
| NDXP231205P14300000 | 2023-11-28 11:39AM EST | 2023-12-05 | 1.25 | 0.50 | 1.35 | 0.00 | - | 8 | 9 | 34.11% |
| NDXP231207P14300000 | 2023-11-30 10:02AM EST | 2023-12-07 | 1.70 | 1.40 | 2.35 | -103.15 | -98.38% | 4 | 1 | 31.59% |
| NDXP231208P14300000 | 2023-11-28 11:24AM EST | 2023-12-08 | 2.66 | 2.05 | 3.00 | 0.00 | - | 2 | 8 | 30.74% |
| NDXP231211P14300000 | 2023-11-30 3:53PM EST | 2023-12-11 | 3.18 | 2.65 | 3.70 | -1.72 | -35.10% | 1 | 3 | 27.39% |
| NDXP231212P14300000 | 2023-11-07 10:00AM EST | 2023-12-12 | 73.93 | 3.40 | 4.60 | 0.00 | - | - | 1 | 27.13% |
| NDXP231214P14300000 | 2023-11-29 9:37AM EST | 2023-12-14 | 5.36 | 5.70 | 6.90 | 0.00 | - | 2 | 9 | 26.85% |
| NDX231215P14300000 | 2023-11-30 2:56PM EST | 2023-12-15 | 6.72 | 6.20 | 7.00 | +0.06 | +0.90% | 6 | 187 | 26.05% |
| NDXP231218P14300000 | 2023-11-14 9:56AM EST | 2023-12-18 | 29.10 | 6.70 | 9.70 | 0.00 | - | 1 | 2 | 25.21% |
| NDXP231221P14300000 | 2023-11-21 3:46PM EST | 2023-12-21 | 19.00 | 9.40 | 12.30 | 0.00 | - | - | 1 | 24.42% |
| NDXP231222P14300000 | 2023-11-24 10:17AM EST | 2023-12-22 | 16.75 | 11.50 | 12.80 | 0.00 | - | 5 | 15 | 24.05% |
| NDXP231229P14300000 | 2023-11-29 10:56AM EST | 2023-12-29 | 16.90 | 16.40 | 18.10 | +2.40 | +16.55% | 1 | 14 | 22.47% |
| NDXP240105P14300000 | 2023-11-21 9:49AM EST | 2024-01-05 | 34.73 | 23.10 | 24.90 | 0.00 | - | 1 | 2 | 21.59% |
| NDX240119P14300000 | 2023-11-29 3:24PM EST | 2024-01-19 | 40.55 | 39.80 | 41.90 | +2.05 | +5.32% | 1 | 61 | 20.70% |
| NDX240216P14300000 | 2023-11-30 3:40PM EST | 2024-02-16 | 95.30 | 87.90 | 92.00 | +17.10 | +21.87% | 9 | 146 | 20.60% |
| NDX240315P14300000 | 2023-11-30 11:01AM EST | 2024-03-15 | 138.05 | 135.50 | 137.90 | +1.95 | +1.43% | 24 | 27 | 20.19% |
| NDX240419P14300000 | 2023-11-07 12:57PM EST | 2024-04-19 | 364.20 | 194.50 | 200.90 | 0.00 | - | 1 | 9 | 20.12% |
| NDX240517P14300000 | 2023-11-16 2:04PM EST | 2024-05-17 | 299.40 | 244.80 | 252.10 | 0.00 | - | - | 1 | 20.15% |
| NDX240621P14300000 | 2023-11-02 10:12AM EST | 2024-06-21 | 602.00 | 300.30 | 305.60 | 0.00 | - | 15 | 28 | 19.94% |
| NDXP240628P14300000 | 2023-10-26 2:38PM EST | 2024-06-28 | 951.00 | 305.20 | 316.90 | 0.00 | - | 1 | 2 | 19.92% |
| NDX240719P14300000 | 2023-11-20 9:48AM EST | 2024-07-19 | 358.98 | 340.90 | 351.90 | 0.00 | - | 2 | 4 | 19.94% |
| NDX240920P14300000 | 2023-09-22 11:10AM EST | 2024-09-20 | 784.40 | 926.80 | 949.40 | 0.00 | - | 15 | 10 | 30.38% |
| NDX241220P14300000 | 2023-10-11 11:07AM EST | 2024-12-20 | 848.00 | 617.80 | 665.40 | 0.00 | - | 10 | 10 | 21.48% |
© 2023 Yahoo. All rights reserved.