NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14700.00
Callsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231002C14700000 | 2023-09-29 4:01PM EDT | 2023-10-02 | 89.55 | 90.00 | 103.20 | -28.45 | -24.11% | 26 | 23 | 17.93% |
| NDXP231004C14700000 | 2023-09-26 9:51AM EDT | 2023-10-04 | 214.10 | 146.90 | 151.60 | +58.90 | +37.95% | 1 | 2 | 20.95% |
| NDXP231005C14700000 | 2023-09-26 3:58PM EDT | 2023-10-05 | 138.00 | 170.10 | 175.20 | 0.00 | - | 1 | 1 | 22.26% |
| NDXP231006C14700000 | 2023-09-29 3:55PM EDT | 2023-10-06 | 176.48 | 185.30 | 194.90 | -1.62 | -0.91% | 15 | 12 | 23.03% |
| NDXP231009C14700000 | 2023-09-29 1:28PM EDT | 2023-10-09 | 189.20 | 202.00 | 211.60 | -14.97 | -7.33% | 5 | 5 | 20.99% |
| NDXP231010C14700000 | 2023-09-29 1:02PM EDT | 2023-10-10 | 210.02 | 220.30 | 225.60 | -29.98 | -12.49% | 26 | 4 | 21.39% |
| NDXP231012C14700000 | 2023-09-28 3:32PM EDT | 2023-10-12 | 269.00 | 244.10 | 259.10 | +269.00 | - | 2 | 0 | 22.70% |
| NDXP231013C14700000 | 2023-09-29 12:22PM EDT | 2023-10-13 | 301.86 | 264.90 | 270.40 | +14.86 | +5.18% | 2 | 21 | 22.86% |
| NDX231020C14700000 | 2023-09-29 1:02PM EDT | 2023-10-20 | 307.48 | 317.60 | 326.20 | -3.95 | -1.27% | 26 | 151 | 22.63% |
| NDXP231024C14700000 | 2023-09-28 11:24AM EDT | 2023-10-24 | 322.53 | 332.30 | 348.60 | +322.53 | - | 50 | 0 | 22.20% |
| NDXP231027C14700000 | 2023-09-26 11:39AM EDT | 2023-10-27 | 467.42 | 379.70 | 387.40 | +118.67 | +34.03% | 1 | 1 | 23.37% |
| NDXP231030C14700000 | 2023-09-22 12:11PM EDT | 2023-10-30 | 474.25 | 388.00 | 396.20 | 0.00 | - | - | 0 | 22.72% |
| NDXP231103C14700000 | 2023-09-27 2:57PM EDT | 2023-11-03 | 375.95 | 429.40 | 437.60 | 0.00 | - | 5 | 4 | 23.66% |
| NDX231117C14700000 | 2023-09-29 2:22PM EDT | 2023-11-17 | 475.91 | 503.00 | 511.50 | +55.91 | +13.31% | 8 | 48 | 23.44% |
| NDX231215C14700000 | 2023-09-29 1:42PM EDT | 2023-12-15 | 638.10 | 650.50 | 660.10 | +32.90 | +5.44% | 12 | 47 | 24.22% |
| NDXP231229C14700000 | 2023-09-27 2:20PM EDT | 2023-12-29 | 604.85 | 721.30 | 731.40 | 0.00 | - | 2 | 20 | 24.71% |
| NDX240119C14700000 | 2023-09-29 2:35PM EDT | 2024-01-19 | 782.50 | 809.00 | 820.20 | -89.60 | -10.27% | 14 | 12 | 25.01% |
| NDX240216C14700000 | 2023-09-28 3:18PM EDT | 2024-02-16 | 946.00 | 925.00 | 941.50 | 0.00 | - | 1 | 0 | 25.72% |
| NDX240315C14700000 | 2023-08-18 11:43AM EDT | 2024-03-15 | 1,162.52 | 1,381.50 | 1,398.60 | 0.00 | - | 4 | 7 | 35.02% |
| NDXP240328C14700000 | 2023-09-27 1:44PM EDT | 2024-03-28 | 973.50 | 1,101.60 | 1,115.00 | 0.00 | - | 1 | 1 | 26.83% |
| NDX240621C14700000 | 2023-06-16 3:55PM EDT | 2024-06-21 | 1,929.70 | 2,075.50 | 2,232.70 | 0.00 | - | 1 | 1 | 44.68% |
| NDX240920C14700000 | 2023-09-19 12:42PM EDT | 2024-09-20 | 1,936.50 | 1,668.10 | 1,697.50 | 0.00 | - | - | 1 | 29.21% |
| NDX251219C14700000 | 2022-12-30 3:35PM EDT | 2025-12-19 | 650.90 | 970.60 | 1,520.60 | 0.00 | - | 5 | 5 | 17.32% |
Putsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231002P14700000 | 2023-09-29 4:04PM EDT | 2023-10-02 | 63.75 | 51.00 | 59.20 | -48.75 | -43.33% | 34 | 21 | 12.51% |
| NDXP231003P14700000 | 2023-09-29 4:14PM EDT | 2023-10-03 | 84.67 | 83.50 | 86.70 | -35.33 | -29.44% | 10 | 9 | 15.33% |
| NDXP231004P14700000 | 2023-09-29 10:55AM EDT | 2023-10-04 | 62.00 | 104.50 | 107.90 | -135.66 | -68.63% | 1 | 10 | 16.80% |
| NDXP231005P14700000 | 2023-09-29 2:28PM EDT | 2023-10-05 | 144.50 | 119.00 | 126.00 | -94.90 | -39.64% | 6 | 10 | 17.75% |
| NDXP231006P14700000 | 2023-09-29 3:51PM EDT | 2023-10-06 | 123.70 | 132.80 | 141.90 | -48.01 | -27.96% | 15 | 65 | 18.39% |
| NDXP231009P14700000 | 2023-09-26 9:56AM EDT | 2023-10-09 | 256.16 | 149.40 | 158.70 | 0.00 | - | 2 | 17 | 17.12% |
| NDXP231010P14700000 | 2023-09-29 2:00PM EDT | 2023-10-10 | 203.00 | 162.70 | 168.80 | -0.40 | -0.20% | 6 | 3 | 17.31% |
| NDXP231011P14700000 | 2023-09-28 1:10PM EDT | 2023-10-11 | 196.88 | 176.40 | 184.00 | 0.00 | - | 2 | 3 | 18.01% |
| NDXP231013P14700000 | 2023-09-29 4:12PM EDT | 2023-10-13 | 199.52 | 195.90 | 204.70 | -31.52 | -13.64% | 3 | 2 | 18.47% |
| NDXP231016P14700000 | 2023-09-26 2:16PM EDT | 2023-10-16 | 337.53 | 207.50 | 216.50 | 0.00 | - | 2 | 3 | 17.70% |
| NDXP231017P14700000 | 2023-09-27 11:45AM EDT | 2023-10-17 | 350.60 | 216.70 | 225.60 | 0.00 | - | 2 | 51 | 17.90% |
| NDXP231018P14700000 | 2023-09-20 11:41AM EDT | 2023-10-18 | 125.80 | 225.40 | 234.40 | 0.00 | - | 50 | 52 | 18.08% |
| NDXP231019P14700000 | 2023-09-22 11:26AM EDT | 2023-10-19 | 231.42 | 232.70 | 241.40 | 0.00 | - | - | 10 | 18.13% |
| NDX231020P14700000 | 2023-09-29 2:29PM EDT | 2023-10-20 | 268.50 | 235.40 | 243.70 | +19.35 | +7.77% | 4 | 203 | 17.86% |
| NDXP231024P14700000 | 2023-09-28 11:24AM EDT | 2023-10-24 | 308.18 | 255.60 | 265.10 | 0.00 | - | 50 | 50 | 17.76% |
| NDXP231026P14700000 | 2023-09-25 2:38PM EDT | 2023-10-26 | 296.00 | 273.00 | 281.70 | 0.00 | - | 2 | 0 | 18.13% |
| NDXP231027P14700000 | 2023-09-29 3:33PM EDT | 2023-10-27 | 294.13 | 280.60 | 289.10 | -25.87 | -8.08% | 3 | 10 | 18.26% |
| NDXP231030P14700000 | 2023-09-29 1:58PM EDT | 2023-10-30 | 326.40 | 289.20 | 297.10 | -60.06 | -15.54% | 5 | 0 | 17.82% |
| NDXP231103P14700000 | 2023-09-28 10:18AM EDT | 2023-11-03 | 419.80 | 317.10 | 324.90 | 0.00 | - | 1 | 9 | 18.30% |
| NDX231117P14700000 | 2023-09-29 11:35AM EDT | 2023-11-17 | 345.20 | 370.50 | 378.40 | -34.80 | -9.16% | 6 | 100 | 17.96% |
| NDX231215P14700000 | 2023-09-28 12:52PM EDT | 2023-12-15 | 465.50 | 462.30 | 470.90 | 0.00 | - | 40 | 60 | 17.77% |
| NDXP231229P14700000 | 2023-09-28 12:02PM EDT | 2023-12-29 | 505.03 | 498.20 | 506.00 | 0.00 | - | 1 | 104 | 17.54% |
| NDX240216P14700000 | 2023-09-29 11:35AM EDT | 2024-02-16 | 593.10 | 614.70 | 624.30 | -30.50 | -4.89% | 4 | 1 | 17.41% |
| NDX240315P14700000 | 2023-09-28 1:18PM EDT | 2024-03-15 | 689.16 | 674.60 | 684.40 | 0.00 | - | 1 | 3 | 17.40% |
| NDXP240328P14700000 | 2023-09-22 11:57AM EDT | 2024-03-28 | 668.60 | 700.60 | 711.70 | 0.00 | - | 9 | 4 | 17.43% |
| NDX240621P14700000 | 2023-09-13 11:34AM EDT | 2024-06-21 | 620.20 | 834.20 | 848.30 | 0.00 | - | - | 10 | 17.11% |
| NDX240719P14700000 | 2023-08-23 9:30AM EDT | 2024-07-19 | 848.60 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 0.03% |
| NDX240920P14700000 | 2023-09-27 9:38AM EDT | 2024-09-20 | 1,003.30 | 946.20 | 969.90 | 0.00 | - | 6 | 26 | 16.88% |
| NDX241220P14700000 | 2023-09-14 2:56PM EDT | 2024-12-20 | 806.03 | 1,021.60 | 1,118.90 | 0.00 | - | - | 1 | 17.37% |
| NDX251219P14700000 | 2023-09-11 1:33PM EDT | 2025-12-19 | 1,237.35 | 1,238.00 | 1,438.00 | 0.00 | - | - | 1 | 16.58% |
© 2023 Yahoo. All rights reserved.
