NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14925.00
Callsfor27 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230927C14925000 | 2023-09-27 10:43AM EDT | 2023-09-27 | 0.20 | 0.00 | 0.00 | -0.57 | -74.03% | 19 | 28 | 6.25% |
| NDXP230928C14925000 | 2023-09-27 3:59PM EDT | 2023-09-28 | 2.30 | 2.25 | 2.85 | -3.10 | -57.41% | 16 | 9 | 17.68% |
| NDXP230929C14925000 | 2023-09-27 3:37PM EDT | 2023-09-29 | 12.87 | 14.80 | 16.00 | -5.43 | -29.67% | 3 | 21 | 21.44% |
| NDXP231006C14925000 | 2023-09-27 3:53PM EDT | 2023-10-06 | 64.85 | 74.60 | 76.80 | -3.00 | -4.42% | 8 | 9 | 21.01% |
| NDXP231009C14925000 | 2023-09-27 3:09PM EDT | 2023-10-09 | 93.57 | 85.60 | 88.20 | -83.27 | -47.09% | 4 | 4 | 19.69% |
| NDXP231012C14925000 | 2023-09-25 9:47AM EDT | 2023-10-12 | 176.20 | 120.50 | 126.00 | 0.00 | - | 5 | 5 | 21.37% |
| NDXP231013C14925000 | 2023-09-08 10:54AM EDT | 2023-10-13 | 638.10 | 131.10 | 133.70 | 0.00 | - | 1 | 1 | 21.42% |
| NDXP231016C14925000 | 2023-09-25 10:34AM EDT | 2023-10-16 | 192.20 | 140.90 | 146.50 | 0.00 | - | 1 | 1 | 20.80% |
| NDX231020C14925000 | 2023-09-27 1:11PM EDT | 2023-10-20 | 146.60 | 174.70 | 179.30 | -12.61 | -7.92% | 7 | 17 | 21.39% |
| NDXP231027C14925000 | 2023-09-26 10:33AM EDT | 2023-10-27 | 236.41 | 227.80 | 233.90 | 0.00 | - | 3 | 5 | 22.26% |
| NDX231117C14925000 | 2023-09-27 1:57PM EDT | 2023-11-17 | 287.70 | 340.90 | 347.00 | -144.80 | -33.48% | 4 | 5 | 22.54% |
| NDX231215C14925000 | 2023-09-21 12:17PM EDT | 2023-12-15 | 564.00 | 479.80 | 488.10 | 0.00 | - | - | 20 | 23.45% |
| NDXP231229C14925000 | 2023-06-13 9:34AM EDT | 2023-12-29 | 1,097.35 | 1,338.00 | 1,351.90 | 0.00 | - | 1 | 11 | 50.73% |
| NDX240119C14925000 | 2023-02-03 11:12AM EDT | 2024-01-19 | 388.70 | 259.50 | 278.00 | 0.00 | - | 3 | 3 | 12.97% |
Putsfor27 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230927P14925000 | 2023-09-20 1:35PM EDT | 2023-09-27 | 56.15 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP230928P14925000 | 2023-09-15 3:40PM EDT | 2023-09-28 | 86.70 | 300.70 | 316.50 | 0.00 | - | - | 5 | 0.00% |
| NDXP230929P14925000 | 2023-09-21 10:21AM EDT | 2023-09-29 | 219.03 | 311.90 | 326.30 | 0.00 | - | 1 | 10 | 0.00% |
| NDXP231002P14925000 | 2023-09-19 2:35PM EDT | 2023-10-02 | 89.54 | 323.20 | 337.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP231006P14925000 | 2023-09-26 3:54PM EDT | 2023-10-06 | 432.12 | 359.30 | 371.30 | 0.00 | - | 3 | 10 | 13.74% |
| NDXP231010P14925000 | 2023-09-22 3:20PM EDT | 2023-10-10 | 293.00 | 379.90 | 391.00 | 0.00 | - | - | 4 | 14.24% |
| NDXP231011P14925000 | 2023-09-22 2:03PM EDT | 2023-10-11 | 324.53 | 388.20 | 399.10 | 0.00 | - | - | 1 | 14.70% |
| NDXP231013P14925000 | 2023-09-26 12:10PM EDT | 2023-10-13 | 436.64 | 402.80 | 413.50 | 0.00 | - | 1 | 5 | 15.31% |
| NDX231020P14925000 | 2023-09-22 3:30PM EDT | 2023-10-20 | 340.70 | 431.60 | 441.40 | 0.00 | - | 174 | 141 | 15.17% |
| NDXP231027P14925000 | 2023-09-22 2:45PM EDT | 2023-10-27 | 428.30 | 469.50 | 479.20 | 0.00 | - | - | 2 | 15.91% |
| NDX231117P14925000 | 2023-09-21 11:35AM EDT | 2023-11-17 | 468.92 | 547.50 | 556.90 | 0.00 | - | - | 4 | 16.14% |
| NDX231215P14925000 | 2023-09-21 12:17PM EDT | 2023-12-15 | 564.00 | 629.90 | 639.90 | 0.00 | - | - | 20 | 16.22% |
| NDXP231229P14925000 | 2023-06-28 10:28AM EDT | 2023-12-29 | 648.10 | 380.60 | 387.60 | 0.00 | - | - | 1 | 5.34% |
© 2023 Yahoo. All rights reserved.
