NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14625.00
Callsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231002C14625000 | 2023-09-28 10:20AM EDT | 2023-10-02 | 118.00 | 140.30 | 154.90 | 0.00 | - | 2 | 1 | 23.91% |
| NDXP231003C14625000 | 2023-09-27 12:33PM EDT | 2023-10-03 | 106.35 | 166.80 | 180.50 | 0.00 | - | 1 | 1 | 24.58% |
| NDXP231006C14625000 | 2023-09-29 12:28PM EDT | 2023-10-06 | 274.47 | 232.10 | 242.90 | +3.32 | +1.22% | 2 | 2 | 25.91% |
| NDXP231013C14625000 | 2023-09-26 12:27PM EDT | 2023-10-13 | 287.46 | 308.80 | 318.70 | 0.00 | - | - | 1 | 24.55% |
| NDXP231018C14625000 | 2023-09-26 12:37PM EDT | 2023-10-18 | 320.00 | 345.20 | 355.10 | 0.00 | - | - | 1 | 23.69% |
| NDXP231019C14625000 | 2023-09-25 10:06AM EDT | 2023-10-19 | 388.59 | 359.60 | 369.20 | 0.00 | - | 4 | 4 | 24.12% |
| NDX231020C14625000 | 2023-09-29 9:48AM EDT | 2023-10-20 | 454.83 | 367.00 | 373.00 | +171.27 | +60.40% | 2 | 8 | 23.79% |
| NDXP231027C14625000 | 2023-09-29 3:31PM EDT | 2023-10-27 | 415.50 | 425.00 | 434.40 | +75.70 | +22.28% | 1 | 2 | 24.35% |
| NDXP231103C14625000 | 2023-09-27 12:44PM EDT | 2023-11-03 | 386.60 | 475.70 | 484.40 | 0.00 | - | 2 | 4 | 24.51% |
| NDX231117C14625000 | 2023-09-29 11:13AM EDT | 2023-11-17 | 614.91 | 549.20 | 558.10 | +135.75 | +28.33% | 2 | 55 | 24.11% |
| NDX231215C14625000 | 2023-09-26 10:48AM EDT | 2023-12-15 | 656.14 | 697.10 | 707.00 | 0.00 | - | 100 | 9 | 24.75% |
| NDXP231229C14625000 | 2023-09-26 11:04AM EDT | 2023-12-29 | 719.38 | 768.10 | 778.60 | 0.00 | - | - | 2 | 25.22% |
| NDX240119C14625000 | 2023-09-26 10:06AM EDT | 2024-01-19 | 813.34 | 856.10 | 867.60 | 0.00 | - | - | 2 | 25.47% |
Putsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231002P14625000 | 2023-09-29 3:56PM EDT | 2023-10-02 | 50.20 | 29.60 | 32.30 | -8.34 | -14.25% | 4 | 1 | 15.73% |
| NDXP231003P14625000 | 2023-09-29 2:47PM EDT | 2023-10-03 | 72.05 | 56.40 | 59.70 | +72.05 | - | 4 | 0 | 18.53% |
| NDXP231006P14625000 | 2023-09-29 2:35PM EDT | 2023-10-06 | 135.30 | 105.80 | 113.80 | +56.80 | +72.36% | 3 | 5 | 20.63% |
| NDXP231011P14625000 | 2023-09-28 1:19PM EDT | 2023-10-11 | 170.54 | 147.30 | 155.60 | +170.54 | - | 1 | 1 | 19.44% |
| NDXP231012P14625000 | 2023-09-28 11:13AM EDT | 2023-10-12 | 239.47 | 158.60 | 166.80 | +239.47 | - | 6 | 6 | 19.68% |
| NDXP231013P14625000 | 2023-09-26 9:55AM EDT | 2023-10-13 | 258.75 | 168.40 | 176.30 | 0.00 | - | 1 | 7 | 19.78% |
| NDXP231016P14625000 | 2023-09-28 12:34PM EDT | 2023-10-16 | 185.51 | 179.90 | 188.10 | 0.00 | - | 1 | 2 | 18.81% |
| NDXP231019P14625000 | 2023-09-25 10:06AM EDT | 2023-10-19 | 261.50 | 205.20 | 213.20 | 0.00 | - | 4 | 4 | 19.16% |
| NDX231020P14625000 | 2023-09-27 10:22AM EDT | 2023-10-20 | 306.80 | 208.00 | 215.60 | 0.00 | - | 1 | 19 | 18.85% |
| NDXP231027P14625000 | 2023-09-29 3:35PM EDT | 2023-10-27 | 265.79 | 253.10 | 258.60 | +265.79 | -0.14% | 1 | 2 | 18.95% |
| NDXP231103P14625000 | 2023-09-19 10:15AM EDT | 2023-11-03 | 195.75 | 289.30 | 296.60 | 0.00 | - | - | 0 | 19.03% |
| NDX231117P14625000 | 2023-09-27 11:00AM EDT | 2023-11-17 | 457.56 | 343.70 | 350.10 | 0.00 | - | 14 | 32 | 18.55% |
| NDX231215P14625000 | 2023-09-28 12:54PM EDT | 2023-12-15 | 442.16 | 435.10 | 441.90 | 0.00 | - | 9 | 32 | 18.20% |
| NDXP231229P14625000 | 2023-08-09 3:26PM EDT | 2023-12-29 | 461.91 | 351.60 | 358.80 | 0.00 | - | - | 1 | 13.85% |
| NDX240119P14625000 | 2023-09-27 9:51AM EDT | 2024-01-19 | 582.04 | 516.10 | 525.10 | 0.00 | - | 4 | 2 | 17.65% |
© 2023 Yahoo. All rights reserved.
