NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EST. Market open.
Strike:14600.00
Callsfor30 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231130C14600000 | 2023-11-20 9:47AM EST | 2023-11-30 | 1,329.67 | 1,311.80 | 1,342.00 | 0.00 | - | - | 3 | 136.30% |
| NDXP231201C14600000 | 2023-11-29 12:28PM EST | 2023-12-01 | 1,450.55 | 1,308.10 | 1,334.60 | 0.00 | - | 1 | 5 | 93.91% |
| NDXP231204C14600000 | 2023-10-30 1:06PM EST | 2023-12-04 | 279.20 | 1,407.60 | 1,421.70 | 0.00 | - | - | 2 | 81.36% |
| NDXP231205C14600000 | 2023-11-29 10:20AM EST | 2023-12-05 | 1,470.34 | 1,305.60 | 1,332.30 | 0.00 | - | 1 | 1 | 53.58% |
| NDXP231208C14600000 | 2023-11-29 12:28PM EST | 2023-12-08 | 1,467.66 | 1,318.50 | 1,344.40 | 0.00 | - | 1 | 5 | 48.86% |
| NDX231215C14600000 | 2023-11-16 9:44AM EST | 2023-12-15 | 1,278.61 | 1,336.00 | 1,361.80 | 0.00 | - | 2 | 165 | 39.01% |
| NDXP231222C14600000 | 2023-11-07 11:52AM EST | 2023-12-22 | 924.47 | 1,374.70 | 1,400.20 | 0.00 | - | - | 1 | 36.52% |
| NDXP231229C14600000 | 2023-11-17 3:43PM EST | 2023-12-29 | 1,367.86 | 1,379.60 | 1,428.40 | 0.00 | - | 1 | 102 | 34.35% |
| NDX240119C14600000 | 2023-11-13 10:59AM EST | 2024-01-19 | 1,176.00 | 1,451.60 | 1,502.00 | 0.00 | - | 1 | 26 | 30.74% |
| NDX240216C14600000 | 2023-11-09 11:05AM EST | 2024-02-16 | 1,208.42 | 1,581.90 | 1,605.50 | 0.00 | - | 68 | 50 | 29.27% |
| NDX240315C14600000 | 2023-11-13 1:40PM EST | 2024-03-15 | 1,431.02 | 1,689.90 | 1,712.90 | 0.00 | - | 3 | 70 | 28.99% |
| NDXP240328C14600000 | 2023-09-26 11:24AM EST | 2024-03-28 | 1,107.40 | 763.70 | 786.50 | 0.00 | - | - | 2 | 0.00% |
| NDX240621C14600000 | 2023-06-28 12:33PM EST | 2024-06-21 | 1,836.70 | 2,310.00 | 2,350.70 | 0.00 | - | 2 | 3 | 36.22% |
| NDX240920C14600000 | 2023-09-27 11:26AM EST | 2024-09-20 | 1,612.50 | 1,324.60 | 1,346.30 | 0.00 | - | 100 | 102 | 8.55% |
| NDX241220C14600000 | 2023-05-23 11:51AM EST | 2024-12-20 | 1,495.60 | 2,318.00 | 2,502.00 | 0.00 | - | 5 | 21 | 28.91% |
| NDX251219C14600000 | 2023-01-19 11:26AM EST | 2025-12-19 | 973.90 | 1,273.50 | 1,823.50 | 0.00 | - | - | 30 | 12.36% |
Putsfor30 November 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231130P14600000 | 2023-11-22 11:25AM EST | 2023-11-30 | 2.51 | 0.00 | 0.20 | 0.00 | - | 16 | 18 | 50.68% |
| NDXP231201P14600000 | 2023-11-29 12:35PM EST | 2023-12-01 | 0.50 | 0.10 | 0.45 | 0.00 | - | 4 | 54 | 41.05% |
| NDXP231204P14600000 | 2023-11-20 12:56PM EST | 2023-12-04 | 5.20 | 0.50 | 0.95 | 0.00 | - | 2 | 4 | 28.11% |
| NDXP231205P14600000 | 2023-11-07 12:54PM EST | 2023-12-05 | 79.40 | 1.15 | 1.65 | 0.00 | - | - | 1 | 27.41% |
| NDXP231206P14600000 | 2023-11-08 4:13PM EST | 2023-12-06 | 74.05 | 1.60 | 2.15 | 0.00 | - | - | 2 | 26.24% |
| NDXP231207P14600000 | 2023-11-29 3:14PM EST | 2023-12-07 | 2.40 | 2.15 | 2.85 | 0.00 | - | 1 | 3 | 25.50% |
| NDXP231208P14600000 | 2023-11-29 2:12PM EST | 2023-12-08 | 3.25 | 3.10 | 3.70 | 0.00 | - | 2 | 33 | 24.95% |
| NDXP231211P14600000 | 2023-11-15 11:30AM EST | 2023-12-11 | 22.88 | 4.00 | 4.70 | 0.00 | - | - | 2 | 22.39% |
| NDXP231212P14600000 | 2023-11-22 9:45AM EST | 2023-12-12 | 10.10 | 5.20 | 6.00 | 0.00 | - | - | 1 | 22.35% |
| NDXP231214P14600000 | 2023-11-22 10:46AM EST | 2023-12-14 | 14.00 | 8.30 | 9.20 | 0.00 | - | - | 3 | 22.37% |
| NDX231215P14600000 | 2023-11-28 1:02PM EST | 2023-12-15 | 10.05 | 9.00 | 9.70 | 0.00 | - | 5 | 145 | 21.86% |
| NDXP231222P14600000 | 2023-11-27 11:05AM EST | 2023-12-22 | 19.65 | 17.30 | 18.40 | 0.00 | - | 1 | 12 | 20.65% |
| NDXP231229P14600000 | 2023-11-27 2:42PM EST | 2023-12-29 | 26.00 | 24.90 | 26.30 | 0.00 | - | 2 | 23 | 19.56% |
| NDXP240105P14600000 | 2023-11-29 10:27AM EST | 2024-01-05 | 29.55 | 34.00 | 35.70 | 0.00 | - | 3 | 4 | 18.95% |
| NDX240119P14600000 | 2023-11-29 3:43PM EST | 2024-01-19 | 54.10 | 56.30 | 57.70 | 0.00 | - | 2 | 33 | 18.36% |
| NDX240216P14600000 | 2023-11-29 9:52AM EST | 2024-02-16 | 95.68 | 114.20 | 116.40 | 0.00 | - | 1 | 9 | 18.47% |
| NDX240315P14600000 | 2023-11-28 1:42PM EST | 2024-03-15 | 167.20 | 168.70 | 171.30 | 0.00 | - | 2 | 30 | 18.37% |
| NDXP240328P14600000 | 2023-11-21 2:58PM EST | 2024-03-28 | 216.70 | 194.70 | 199.80 | 0.00 | - | 7 | 16 | 18.48% |
| NDX240419P14600000 | 2023-11-29 10:37AM EST | 2024-04-19 | 220.20 | 236.30 | 240.90 | 0.00 | - | 1 | 19 | 18.43% |
| NDX240621P14600000 | 2023-10-12 10:48AM EST | 2024-06-21 | 617.00 | 469.20 | 477.50 | 0.00 | - | 1 | 12 | 21.61% |
| NDX240719P14600000 | 2023-11-13 1:40PM EST | 2024-07-19 | 518.90 | 397.40 | 403.80 | 0.00 | - | 4 | 4 | 18.51% |
| NDX240920P14600000 | 2023-09-22 11:10AM EST | 2024-09-20 | 876.20 | 1,028.90 | 1,052.10 | 0.00 | - | 3 | 9 | 29.43% |
| NDX241220P14600000 | 2023-05-10 11:08AM EST | 2024-12-20 | 1,743.09 | 1,104.00 | 1,189.30 | 0.00 | - | - | 7 | 28.06% |
| NDX251219P14600000 | 2023-05-25 8:54AM EST | 2025-12-19 | 1,580.00 | 1,204.00 | 1,404.00 | 0.00 | - | 1 | 31 | 22.74% |
© 2023 Yahoo. All rights reserved.