NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14400.00
Callsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231002C14400000 | 2023-09-26 12:47PM EDT | 2023-10-02 | 479.37 | 336.00 | 353.80 | +182.59 | +61.52% | 1 | 5 | 27.49% |
| NDXP231004C14400000 | 2023-09-28 12:12PM EDT | 2023-10-04 | 401.10 | 362.60 | 379.60 | 0.00 | - | 3 | 5 | 26.43% |
| NDXP231006C14400000 | 2023-09-29 1:21PM EDT | 2023-10-06 | 376.87 | 398.30 | 412.30 | +39.77 | +11.80% | 6 | 26 | 27.31% |
| NDXP231009C14400000 | 2023-09-28 10:45AM EDT | 2023-10-09 | 351.10 | 401.70 | 420.10 | +351.10 | - | 10 | 0 | 23.80% |
| NDXP231010C14400000 | 2023-09-27 12:32PM EDT | 2023-10-10 | 314.05 | 425.70 | 439.10 | 0.00 | - | 20 | 18 | 24.85% |
| NDXP231011C14400000 | 2023-09-27 11:13AM EDT | 2023-10-11 | 358.90 | 438.80 | 451.80 | 0.00 | - | 4 | 60 | 25.15% |
| NDXP231012C14400000 | 2023-09-27 10:34AM EDT | 2023-10-12 | 399.16 | 456.00 | 468.80 | 0.00 | - | 1 | 1 | 25.89% |
| NDXP231013C14400000 | 2023-09-27 12:43PM EDT | 2023-10-13 | 358.45 | 467.00 | 479.30 | 0.00 | - | 4 | 22 | 25.96% |
| NDXP231016C14400000 | 2023-09-27 12:47PM EDT | 2023-10-16 | 373.88 | 479.80 | 492.10 | 0.00 | - | 4 | 19 | 24.67% |
| NDXP231017C14400000 | 2023-09-27 2:31PM EDT | 2023-10-17 | 392.00 | 490.50 | 502.60 | 0.00 | - | 4 | 29 | 24.86% |
| NDXP231018C14400000 | 2023-09-26 3:17PM EDT | 2023-10-18 | 411.93 | 500.90 | 512.90 | 0.00 | - | - | 9 | 25.04% |
| NDX231020C14400000 | 2023-09-28 12:01PM EDT | 2023-10-20 | 552.00 | 519.90 | 531.20 | -0.42 | -0.08% | 3 | 101 | 25.22% |
| NDXP231027C14400000 | 2023-09-27 12:04PM EDT | 2023-10-27 | 464.52 | 577.90 | 589.00 | 0.00 | - | 6 | 58 | 25.64% |
| NDXP231103C14400000 | 2023-09-27 1:54PM EDT | 2023-11-03 | 489.59 | 626.90 | 637.00 | 0.00 | - | 1 | 36 | 25.71% |
| NDXP231110C14400000 | 2023-09-26 11:42AM EDT | 2023-11-10 | 607.43 | 665.10 | 675.20 | 0.00 | - | - | 3 | 25.48% |
| NDX231117C14400000 | 2023-09-28 12:21PM EDT | 2023-11-17 | 723.44 | 698.20 | 708.40 | 0.00 | - | 2 | 251 | 25.20% |
| NDX231215C14400000 | 2023-09-29 1:58PM EDT | 2023-12-15 | 812.09 | 845.20 | 856.10 | -55.23 | -6.37% | 56 | 104 | 25.76% |
| NDXP231229C14400000 | 2023-09-26 11:28AM EDT | 2023-12-29 | 849.20 | 916.20 | 927.50 | 0.00 | - | 48 | 81 | 26.20% |
| NDX240119C14400000 | 2023-09-29 2:35PM EDT | 2024-01-19 | 976.46 | 1,003.90 | 1,016.30 | +77.76 | +8.65% | 58 | 56 | 26.42% |
| NDX240216C14400000 | 2023-08-11 10:42AM EDT | 2024-02-16 | 1,569.68 | 1,608.20 | 1,633.40 | 0.00 | - | 2 | 2 | 40.98% |
| NDX240315C14400000 | 2023-09-19 10:19AM EDT | 2024-03-15 | 1,534.14 | 1,238.10 | 1,251.20 | 0.00 | - | 14 | 8 | 27.60% |
| NDX240621C14400000 | 2023-03-06 11:40AM EDT | 2024-06-21 | 745.32 | 915.50 | 934.20 | 0.00 | - | - | 4 | 15.46% |
| NDX240920C14400000 | 2023-09-19 12:42PM EDT | 2024-09-20 | 2,135.20 | 1,853.60 | 1,884.00 | 0.00 | - | - | 1 | 30.08% |
| NDX241220C14400000 | 2023-02-28 11:02AM EDT | 2024-12-20 | 944.89 | 1,206.00 | 1,404.00 | 0.00 | - | 5 | 6 | 19.30% |
Putsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231002P14400000 | 2023-09-29 3:59PM EDT | 2023-10-02 | 7.00 | 3.90 | 5.10 | -21.10 | -75.09% | 50 | 13 | 15.27% |
| NDXP231003P14400000 | 2023-09-28 2:51PM EDT | 2023-10-03 | 46.05 | 34.90 | 37.70 | +46.05 | - | 3 | 0 | 23.60% |
| NDXP231004P14400000 | 2023-09-28 1:06PM EDT | 2023-10-04 | 15.75 | 28.40 | 30.50 | -40.61 | -72.05% | 1 | 7 | 19.51% |
| NDXP231005P14400000 | 2023-09-29 1:26PM EDT | 2023-10-05 | 51.00 | 39.30 | 42.10 | -14.63 | -22.29% | 21 | 3 | 20.12% |
| NDXP231006P14400000 | 2023-09-29 4:10PM EDT | 2023-10-06 | 53.50 | 51.30 | 54.10 | -19.72 | -26.93% | 13 | 33 | 20.68% |
| NDXP231009P14400000 | 2023-09-29 12:57PM EDT | 2023-10-09 | 64.28 | 64.30 | 67.60 | -17.02 | -20.93% | 1 | 3 | 19.12% |
| NDXP231010P14400000 | 2023-09-29 1:49PM EDT | 2023-10-10 | 87.85 | 76.10 | 78.70 | -100.07 | -53.25% | 2 | 19 | 19.60% |
| NDXP231011P14400000 | 2023-09-26 3:54PM EDT | 2023-10-11 | 191.50 | 85.90 | 89.70 | 0.00 | - | 5 | 2 | 20.03% |
| NDXP231012P14400000 | 2023-09-26 3:31PM EDT | 2023-10-12 | 210.55 | 97.10 | 100.20 | 0.00 | - | 1 | 1 | 20.38% |
| NDXP231013P14400000 | 2023-09-29 12:16PM EDT | 2023-10-13 | 96.45 | 105.90 | 108.90 | -28.22 | -22.64% | 2 | 6 | 20.53% |
| NDXP231016P14400000 | 2023-09-27 1:49PM EDT | 2023-10-16 | 250.00 | 114.50 | 120.90 | 0.00 | - | 4 | 4 | 19.73% |
| NDXP231017P14400000 | 2023-09-26 4:03PM EDT | 2023-10-17 | 222.12 | 122.90 | 129.30 | 0.00 | - | - | 0 | 19.91% |
| NDX231020P14400000 | 2023-09-29 1:24PM EDT | 2023-10-20 | 158.00 | 142.40 | 146.30 | -9.00 | -5.39% | 18 | 955 | 19.80% |
| NDXP231023P14400000 | 2023-09-29 10:33AM EDT | 2023-10-23 | 118.54 | 154.00 | 160.40 | -123.66 | -51.06% | 3 | 3 | 19.56% |
| NDXP231025P14400000 | 2023-09-27 9:31AM EDT | 2023-10-25 | 233.10 | 169.50 | 176.20 | 0.00 | - | 1 | 2 | 19.91% |
| NDXP231027P14400000 | 2023-09-29 2:00PM EDT | 2023-10-27 | 208.80 | 184.00 | 189.90 | -109.90 | -34.48% | 2 | 9 | 20.11% |
| NDXP231030P14400000 | 2023-09-27 9:54AM EDT | 2023-10-30 | 254.92 | 191.30 | 197.40 | 0.00 | - | 1 | 1 | 19.59% |
| NDXP231103P14400000 | 2023-09-28 3:44PM EDT | 2023-11-03 | 183.20 | 218.10 | 224.10 | -56.87 | -23.69% | 1 | 5 | 20.02% |
| NDX231117P14400000 | 2023-09-29 1:06PM EDT | 2023-11-17 | 281.97 | 269.50 | 275.90 | +2.52 | +0.90% | 15 | 82 | 19.49% |
| NDX231215P14400000 | 2023-09-29 3:17PM EDT | 2023-12-15 | 364.50 | 361.80 | 369.20 | -81.65 | -18.30% | 8 | 160 | 19.19% |
| NDXP231229P14400000 | 2023-09-29 4:02PM EDT | 2023-12-29 | 407.20 | 398.60 | 406.20 | -54.55 | -11.81% | 2 | 103 | 18.96% |
| NDX240119P14400000 | 2023-09-25 12:17PM EDT | 2024-01-19 | 447.69 | 443.20 | 451.90 | 0.00 | - | 3 | 16 | 18.55% |
| NDX240216P14400000 | 2023-08-24 1:46PM EDT | 2024-02-16 | 554.10 | 524.40 | 538.30 | 0.00 | - | 1 | 1 | 19.05% |
| NDX240621P14400000 | 2023-09-20 11:35AM EDT | 2024-06-21 | 588.00 | 735.80 | 749.80 | 0.00 | - | 1 | 15 | 18.15% |
| NDX240920P14400000 | 2023-09-22 12:03PM EDT | 2024-09-20 | 814.40 | 848.80 | 871.40 | 0.00 | - | - | 14 | 17.82% |
| NDX241220P14400000 | 2023-07-17 10:03AM EDT | 2024-12-20 | 739.30 | 936.50 | 987.30 | 0.00 | - | - | 149 | 17.73% |
© 2023 Yahoo. All rights reserved.
