NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14800.00
Callsfor27 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230927C14800000 | 2023-09-27 3:52PM EDT | 2023-09-27 | 0.05 | 0.00 | 0.50 | -3.44 | -98.57% | 347 | 59 | 13.04% |
| NDXP230928C14800000 | 2023-09-27 4:04PM EDT | 2023-09-28 | 10.05 | 11.70 | 13.00 | -9.55 | -48.72% | 107 | 19 | 18.07% |
| NDXP230929C14800000 | 2023-09-27 4:13PM EDT | 2023-09-29 | 38.57 | 38.00 | 39.70 | +2.32 | +6.40% | 90 | 73 | 22.32% |
| NDXP231002C14800000 | 2023-09-27 3:11PM EDT | 2023-10-02 | 70.62 | 58.50 | 60.60 | +9.77 | +16.06% | 18 | 7 | 19.26% |
| NDXP231003C14800000 | 2023-09-27 10:02AM EDT | 2023-10-03 | 67.98 | 73.00 | 75.40 | +67.98 | - | 1 | 3 | 19.98% |
| NDXP231004C14800000 | 2023-09-27 2:32PM EDT | 2023-10-04 | 66.95 | 87.90 | 90.40 | -14.50 | -17.80% | 2 | 6 | 20.66% |
| NDXP231005C14800000 | 2023-09-27 12:04PM EDT | 2023-10-05 | 72.00 | 104.30 | 107.00 | +72.00 | - | 2 | 0 | 21.49% |
| NDXP231006C14800000 | 2023-09-27 3:53PM EDT | 2023-10-06 | 104.79 | 117.20 | 123.20 | -0.21 | -0.20% | 8 | 24 | 22.22% |
| NDXP231009C14800000 | 2023-09-27 1:02PM EDT | 2023-10-09 | 102.43 | 130.90 | 137.20 | -117.22 | -53.37% | 5 | 1 | 20.85% |
| NDXP231010C14800000 | 2023-09-27 10:52AM EDT | 2023-10-10 | 122.55 | 143.10 | 149.40 | -35.45 | -22.44% | 1 | 2 | 21.23% |
| NDXP231013C14800000 | 2023-09-27 2:47PM EDT | 2023-10-13 | 173.03 | 181.90 | 188.30 | -103.62 | -37.46% | 2 | 33 | 22.52% |
| NDXP231018C14800000 | 2023-09-26 11:47AM EDT | 2023-10-18 | 220.00 | 213.60 | 220.10 | 0.00 | - | 2 | 2 | 22.10% |
| NDX231020C14800000 | 2023-09-26 1:02PM EDT | 2023-10-20 | 240.40 | 230.40 | 235.50 | 0.00 | - | 6 | 108 | 22.22% |
| NDXP231026C14800000 | 2023-09-26 1:45PM EDT | 2023-10-26 | 265.95 | 277.30 | 284.30 | +265.95 | - | - | 1 | 22.87% |
| NDXP231027C14800000 | 2023-09-22 9:49AM EDT | 2023-10-27 | 385.36 | 286.50 | 292.40 | 0.00 | - | 1 | 2 | 22.99% |
| NDXP231103C14800000 | 2023-09-26 2:52PM EDT | 2023-11-03 | 319.20 | 334.20 | 341.10 | 0.00 | - | 3 | 8 | 23.40% |
| NDXP231110C14800000 | 2023-09-27 1:29PM EDT | 2023-11-10 | 317.30 | 370.90 | 378.10 | -112.71 | -26.21% | 4 | 3 | 23.33% |
| NDX231117C14800000 | 2023-09-27 2:03PM EDT | 2023-11-17 | 344.71 | 403.40 | 411.10 | -67.17 | -16.31% | 9 | 36 | 23.22% |
| NDX231215C14800000 | 2023-08-28 2:37PM EDT | 2023-12-15 | 918.56 | 546.20 | 554.50 | 0.00 | - | 7 | 84 | 24.01% |
| NDXP231229C14800000 | 2023-09-26 1:12PM EDT | 2023-12-29 | 626.86 | 614.80 | 624.40 | 0.00 | - | 2 | 6 | 24.52% |
| NDX240119C14800000 | 2023-09-05 10:16AM EDT | 2024-01-19 | 1,334.15 | 700.00 | 710.50 | 0.00 | - | 1 | 22 | 24.81% |
| NDX240315C14800000 | 2023-09-11 10:26AM EDT | 2024-03-15 | 1,462.69 | 933.70 | 944.00 | 0.00 | - | 2 | 7 | 26.21% |
| NDXP240328C14800000 | 2023-09-07 10:26AM EDT | 2024-03-28 | 1,441.90 | 988.00 | 998.90 | 0.00 | - | - | 1 | 26.60% |
| NDX240621C14800000 | 2023-09-14 4:00PM EDT | 2024-06-21 | 1,855.45 | 1,276.20 | 1,292.70 | 0.00 | - | 1 | 2 | 27.88% |
| NDX240920C14800000 | 2023-09-27 12:26PM EDT | 2024-09-20 | 1,496.10 | 1,547.80 | 1,574.40 | -376.00 | -20.08% | 100 | 2 | 28.99% |
| NDX241220C14800000 | 2023-09-13 11:00AM EDT | 2024-12-20 | 2,280.00 | 1,759.60 | 1,836.60 | 0.00 | - | 1 | 2 | 29.98% |
| NDX251219C14800000 | 2023-01-05 4:26PM EDT | 2025-12-19 | 777.10 | 1,328.50 | 1,878.50 | 0.00 | - | 2 | 10 | 22.78% |
Putsfor27 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230927P14800000 | 2023-09-27 3:53PM EDT | 2023-09-27 | 231.82 | 0.00 | 0.00 | -49.30 | -17.54% | 1 | 7 | 0.00% |
| NDXP230928P14800000 | 2023-09-27 3:53PM EDT | 2023-09-28 | 233.48 | 186.10 | 201.10 | -35.74 | -13.28% | 2 | 19 | 0.00% |
| NDXP230929P14800000 | 2023-09-27 2:28PM EDT | 2023-09-29 | 309.25 | 211.50 | 224.60 | +69.00 | +28.72% | 11 | 95 | 11.27% |
| NDXP231002P14800000 | 2023-09-27 3:15PM EDT | 2023-10-02 | 225.75 | 230.20 | 242.60 | -31.80 | -12.35% | 4 | 30 | 12.62% |
| NDXP231003P14800000 | 2023-09-25 10:41AM EDT | 2023-10-03 | 236.20 | 246.40 | 258.20 | 0.00 | - | 1 | 7 | 14.40% |
| NDXP231004P14800000 | 2023-09-22 12:28PM EDT | 2023-10-04 | 170.60 | 259.40 | 270.70 | 0.00 | - | - | 2 | 15.31% |
| NDXP231005P14800000 | 2023-09-26 11:56AM EDT | 2023-10-05 | 315.93 | 267.50 | 278.30 | 0.00 | - | 1 | 2 | 15.45% |
| NDXP231006P14800000 | 2023-09-27 12:20PM EDT | 2023-10-06 | 372.33 | 280.10 | 290.30 | +13.23 | +3.68% | 1 | 35 | 16.13% |
| NDXP231009P14800000 | 2023-09-25 2:36PM EDT | 2023-10-09 | 237.21 | 293.90 | 304.20 | 0.00 | - | 3 | 11 | 15.60% |
| NDXP231010P14800000 | 2023-09-25 9:42AM EDT | 2023-10-10 | 281.97 | 304.10 | 314.30 | 0.00 | - | 1 | 7 | 16.02% |
| NDXP231011P14800000 | 2023-09-27 10:38AM EDT | 2023-10-11 | 330.80 | 313.70 | 323.10 | +54.77 | +19.84% | 1 | 3 | 16.30% |
| NDXP231012P14800000 | 2023-09-26 11:55AM EDT | 2023-10-12 | 363.10 | 323.60 | 333.30 | 0.00 | - | 1 | 1 | 16.70% |
| NDXP231013P14800000 | 2023-09-27 1:11PM EDT | 2023-10-13 | 397.02 | 331.30 | 340.70 | +6.27 | +1.60% | 1 | 8 | 16.84% |
| NDXP231016P14800000 | 2023-09-22 10:19AM EDT | 2023-10-16 | 279.74 | 340.90 | 350.40 | 0.00 | - | 2 | 12 | 16.30% |
| NDXP231017P14800000 | 2023-09-27 3:40PM EDT | 2023-10-17 | 380.50 | 348.80 | 357.90 | +380.50 | - | 2 | 0 | 16.48% |
| NDXP231018P14800000 | 2023-09-21 3:30PM EDT | 2023-10-18 | 326.00 | 356.30 | 365.40 | 0.00 | - | 2 | 1 | 16.66% |
| NDXP231019P14800000 | 2023-09-27 1:11PM EDT | 2023-10-19 | 425.73 | 361.80 | 370.90 | +425.73 | - | 1 | 0 | 16.69% |
| NDX231020P14800000 | 2023-09-27 10:18AM EDT | 2023-10-20 | 404.00 | 363.90 | 372.60 | +0.40 | +0.10% | 9 | 251 | 16.46% |
| NDXP231027P14800000 | 2023-09-22 2:47PM EDT | 2023-10-27 | 366.50 | 404.80 | 413.50 | 0.00 | - | 2 | 3 | 17.01% |
| NDXP231103P14800000 | 2023-09-26 2:52PM EDT | 2023-11-03 | 496.12 | 437.70 | 446.40 | 0.00 | - | 1 | 2 | 17.18% |
| NDXP231110P14800000 | 2023-09-27 3:14PM EDT | 2023-11-10 | 462.55 | 463.40 | 472.20 | +462.55 | - | 2 | 0 | 17.08% |
| NDX231117P14800000 | 2023-09-27 1:56PM EDT | 2023-11-17 | 580.53 | 486.40 | 495.20 | +21.53 | +3.85% | 3 | 40 | 16.97% |
| NDX231215P14800000 | 2023-09-21 3:24PM EDT | 2023-12-15 | 519.90 | 573.50 | 582.80 | 0.00 | - | 12 | 848 | 16.95% |
| NDXP231229P14800000 | 2023-09-21 4:03PM EDT | 2023-12-29 | 575.00 | 605.70 | 615.40 | 0.00 | - | 211 | 17 | 16.75% |
| NDX240119P14800000 | 2023-09-21 9:37AM EDT | 2024-01-19 | 552.60 | 646.20 | 656.60 | 0.00 | - | 1 | 3 | 16.42% |
| NDX240216P14800000 | 2023-09-19 10:56AM EDT | 2024-02-16 | 525.35 | 718.10 | 726.80 | 0.00 | - | - | 2 | 16.66% |
| NDX240315P14800000 | 2023-09-06 1:09PM EDT | 2024-03-15 | 563.66 | 773.70 | 784.70 | 0.00 | - | 16 | 13 | 16.70% |
| NDXP240328P14800000 | 2023-09-22 11:57AM EDT | 2024-03-28 | 703.80 | 799.10 | 810.30 | 0.00 | - | 9 | 8 | 16.72% |
| NDX240621P14800000 | 2023-09-06 12:49PM EDT | 2024-06-21 | 716.58 | 925.60 | 941.60 | 0.00 | - | 2 | 49 | 16.46% |
| NDX240719P14800000 | 2023-08-23 9:30AM EDT | 2024-07-19 | 881.80 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240920P14800000 | 2023-09-11 12:05PM EDT | 2024-09-20 | 779.90 | 1,031.00 | 1,055.90 | 0.00 | - | - | 4 | 16.22% |
| NDX241220P14800000 | 2023-09-27 2:03PM EDT | 2024-12-20 | 1,200.80 | 1,115.60 | 1,192.00 | +229.13 | +23.58% | 25 | 2 | 16.60% |
© 2023 Yahoo. All rights reserved.
