NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14950.00
Callsfor3 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231003C14950000 | 2023-10-02 4:14PM EDT | 2023-10-03 | 20.99 | 20.10 | 21.70 | +1.69 | +8.76% | 118 | 9 | 20.09% |
| NDXP231004C14950000 | 2023-10-02 4:00PM EDT | 2023-10-04 | 45.99 | 44.00 | 47.10 | +13.39 | +41.07% | 27 | 21 | 21.07% |
| NDXP231005C14950000 | 2023-10-02 1:14PM EDT | 2023-10-05 | 41.70 | 67.10 | 71.60 | -7.80 | -15.76% | 4 | 10 | 22.18% |
| NDXP231006C14950000 | 2023-10-02 3:34PM EDT | 2023-10-06 | 74.00 | 87.60 | 91.80 | +13.65 | +22.62% | 18 | 14 | 22.66% |
| NDXP231009C14950000 | 2023-10-02 3:28PM EDT | 2023-10-09 | 82.66 | 103.60 | 111.10 | -4.11 | -4.74% | 3 | 19 | 19.58% |
| NDXP231010C14950000 | 2023-09-29 10:14AM EDT | 2023-10-10 | 145.61 | 118.90 | 126.40 | 0.00 | - | 2 | 8 | 20.12% |
| NDXP231011C14950000 | 2023-09-27 10:02AM EDT | 2023-10-11 | 92.13 | 135.60 | 141.20 | 0.00 | - | 6 | 6 | 20.60% |
| NDXP231012C14950000 | 2023-09-29 10:27AM EDT | 2023-10-12 | 160.46 | 154.70 | 158.30 | 0.00 | - | 2 | 6 | 21.33% |
| NDXP231013C14950000 | 2023-09-26 12:27PM EDT | 2023-10-13 | 134.10 | 164.30 | 170.80 | 0.00 | - | 4 | 7 | 21.57% |
| NDXP231016C14950000 | 2023-10-02 12:04PM EDT | 2023-10-16 | 152.34 | 181.00 | 186.20 | +24.47 | +19.14% | 1 | 1 | 20.47% |
| NDXP231019C14950000 | 2023-09-28 1:04PM EDT | 2023-10-19 | 189.45 | 214.70 | 222.80 | 0.00 | - | 1 | 1 | 21.47% |
| NDX231020C14950000 | 2023-09-29 3:01PM EDT | 2023-10-20 | 191.97 | 219.10 | 227.10 | 0.00 | - | 5 | 16 | 21.20% |
| NDXP231024C14950000 | 2023-09-29 11:34AM EDT | 2023-10-24 | 228.05 | 245.60 | 253.30 | 0.00 | - | 10 | 10 | 20.99% |
| NDXP231027C14950000 | 2023-09-29 3:37PM EDT | 2023-10-27 | 236.12 | 281.80 | 289.60 | 0.00 | - | 2 | 4 | 22.05% |
| NDXP231103C14950000 | 2023-10-02 9:39AM EDT | 2023-11-03 | 319.67 | 332.90 | 341.30 | +50.12 | +18.59% | 1 | 1 | 22.45% |
| NDX231117C14950000 | 2023-09-28 9:37AM EDT | 2023-11-17 | 290.39 | 408.10 | 417.00 | 0.00 | - | 1 | 66 | 22.34% |
| NDX231215C14950000 | 2023-10-02 11:15AM EDT | 2023-12-15 | 560.10 | 557.10 | 567.20 | -6.90 | -1.22% | 96 | 46 | 23.25% |
Putsfor3 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231003P14950000 | 2023-10-02 2:34PM EDT | 2023-10-03 | 218.05 | 118.90 | 133.70 | -51.90 | -19.23% | 4 | 57 | 19.91% |
| NDXP231005P14950000 | 2023-10-02 1:26PM EDT | 2023-10-05 | 229.90 | 157.20 | 170.50 | +90.76 | +65.23% | 1 | 1 | 19.46% |
| NDXP231006P14950000 | 2023-10-02 11:54AM EDT | 2023-10-06 | 240.70 | 176.20 | 188.90 | -178.64 | -42.60% | 3 | 4 | 20.05% |
| NDXP231009P14950000 | 2023-09-28 12:43PM EDT | 2023-10-09 | 272.82 | 193.90 | 206.00 | 0.00 | - | 1 | 3 | 17.36% |
| NDXP231010P14950000 | 2023-09-27 12:24PM EDT | 2023-10-10 | 497.22 | 207.10 | 218.80 | 0.00 | - | 1 | 1 | 17.76% |
| NDXP231012P14950000 | 2023-09-29 11:30AM EDT | 2023-10-12 | 265.78 | 235.40 | 243.20 | 0.00 | - | 2 | 2 | 18.45% |
| NDXP231013P14950000 | 2023-09-26 3:50PM EDT | 2023-10-13 | 494.57 | 245.80 | 250.50 | 0.00 | - | 1 | 9 | 18.33% |
| NDXP231016P14950000 | 2023-09-29 11:30AM EDT | 2023-10-16 | 284.58 | 253.20 | 264.10 | 0.00 | - | 2 | 2 | 17.44% |
| NDXP231017P14950000 | 2023-09-27 3:19PM EDT | 2023-10-17 | 444.00 | 262.50 | 273.60 | 0.00 | - | 6 | 0 | 17.66% |
| NDX231020P14950000 | 2023-09-29 10:03AM EDT | 2023-10-20 | 262.77 | 281.20 | 291.60 | 0.00 | - | 1 | 31 | 17.51% |
| NDXP231027P14950000 | 2023-09-27 3:18PM EDT | 2023-10-27 | 490.77 | 327.60 | 337.70 | 0.00 | - | 2 | 2 | 17.87% |
| NDXP231103P14950000 | 2023-09-28 11:25AM EDT | 2023-11-03 | 487.20 | 364.40 | 374.10 | 0.00 | - | 1 | 1 | 17.89% |
| NDX231117P14950000 | 2023-09-29 1:32PM EDT | 2023-11-17 | 490.45 | 419.00 | 429.20 | 0.00 | - | 3 | 99 | 17.56% |
| NDX231215P14950000 | 2023-10-02 11:15AM EDT | 2023-12-15 | 516.90 | 511.30 | 521.70 | -1.01 | -0.20% | 96 | 125 | 17.33% |
| NDXP231229P14950000 | 2023-06-28 10:49AM EDT | 2023-12-29 | 638.60 | 390.00 | 397.70 | 0.00 | - | 2 | 2 | 11.61% |
| NDX240119P14950000 | 2023-09-21 9:44AM EDT | 2024-01-19 | 613.03 | 590.60 | 602.10 | 0.00 | - | 2 | 3 | 16.77% |
© 2023 Yahoo. All rights reserved.
