NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14750.00
Callsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230929C14750000 | 2023-09-22 2:20PM EDT | 2023-09-29 | 151.30 | 151.40 | 156.70 | -57.65 | -27.59% | 45 | 13 | 22.14% |
| NDXP231006C14750000 | 2023-09-22 1:30PM EDT | 2023-10-06 | 250.78 | 221.50 | 236.00 | +6.51 | +2.67% | 5 | 2 | 22.57% |
| NDX231020C14750000 | 2023-09-21 12:29PM EDT | 2023-10-20 | 371.50 | 328.20 | 343.50 | 0.00 | - | 10 | 66 | 22.58% |
| NDX231117C14750000 | 2023-09-22 1:48PM EDT | 2023-11-17 | 513.20 | 497.60 | 512.10 | -280.48 | -35.34% | 1 | 6 | 23.31% |
| NDX231215C14750000 | 2023-09-05 1:44PM EDT | 2023-12-15 | 1,274.21 | 636.20 | 653.00 | 0.00 | - | 2 | 69 | 24.04% |
| NDXP231229C14750000 | 2023-09-22 1:20PM EDT | 2023-12-29 | 750.00 | 703.90 | 722.00 | +168.00 | +28.87% | 2 | 1 | 24.52% |
Putsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230925P14750000 | 2023-09-22 4:00PM EDT | 2023-09-25 | 87.48 | 76.50 | 91.50 | -48.93 | -35.87% | 286 | 57 | 12.04% |
| NDXP230926P14750000 | 2023-09-22 2:21PM EDT | 2023-09-26 | 113.20 | 103.10 | 118.10 | -11.25 | -9.04% | 16 | 21 | 14.89% |
| NDXP230928P14750000 | 2023-09-22 10:38AM EDT | 2023-09-28 | 102.45 | 142.90 | 157.90 | -57.90 | -36.11% | 2 | 6 | 17.53% |
| NDXP230929P14750000 | 2023-09-22 1:46PM EDT | 2023-09-29 | 150.00 | 163.00 | 178.30 | -25.00 | -14.29% | 52 | 62 | 18.76% |
| NDXP231002P14750000 | 2023-09-22 1:46PM EDT | 2023-10-02 | 165.98 | 179.90 | 194.20 | -20.64 | -11.06% | 15 | 8 | 17.34% |
| NDXP231006P14750000 | 2023-09-22 1:03PM EDT | 2023-10-06 | 170.61 | 221.40 | 237.30 | -16.25 | -8.70% | 2 | 58 | 18.43% |
| NDXP231010P14750000 | 2023-09-22 9:39AM EDT | 2023-10-10 | 244.18 | 242.80 | 258.80 | -7.98 | -3.16% | 2 | 1 | 17.91% |
| NDXP231013P14750000 | 2023-09-22 2:21PM EDT | 2023-10-13 | 273.25 | 268.20 | 283.90 | -4.40 | -1.58% | 67 | 44 | 18.36% |
| NDX231020P14750000 | 2023-09-22 2:28PM EDT | 2023-10-20 | 302.20 | 299.30 | 314.80 | +0.50 | +0.17% | 143 | 174 | 17.81% |
| NDXP231027P14750000 | 2023-09-22 2:48PM EDT | 2023-10-27 | 345.08 | 339.80 | 353.30 | +19.53 | +6.00% | 2 | 1 | 18.05% |
| NDX231117P14750000 | 2023-09-21 1:54PM EDT | 2023-11-17 | 379.24 | 418.70 | 432.40 | 0.00 | - | 3 | 7 | 17.72% |
| NDX231215P14750000 | 2023-09-21 3:35PM EDT | 2023-12-15 | 505.35 | 500.40 | 516.10 | 0.00 | - | 6 | 11 | 17.44% |
| NDXP231229P14750000 | 2023-09-21 10:35AM EDT | 2023-12-29 | 514.30 | 532.40 | 549.10 | +8.62 | +1.70% | 2 | 5 | 17.24% |
| NDX240119P14750000 | 2023-09-22 10:49AM EDT | 2024-01-19 | 530.50 | 572.30 | 589.30 | +82.66 | +18.46% | 1 | 5 | 16.84% |
© 2023 Yahoo. All rights reserved.
