NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:03PM EST
Strike:14975.00
Callsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231208C14975000 | 2023-11-16 11:33AM EST | 2023-12-08 | 867.18 | 864.20 | 881.20 | 0.00 | - | 1 | 5 | 31.81% |
| NDX231215C14975000 | 2023-11-09 12:39PM EST | 2023-12-15 | 588.98 | 891.20 | 904.30 | 0.00 | - | 1 | 52 | 25.65% |
| NDXP231222C14975000 | 2023-11-13 3:44PM EST | 2023-12-22 | 755.04 | 925.30 | 936.60 | 0.00 | - | 2 | 1 | 24.59% |
| NDXP231229C14975000 | 2023-10-27 12:21PM EST | 2023-12-29 | 234.60 | 1,109.10 | 1,124.30 | 0.00 | - | 2 | 3 | 36.26% |
| NDXP240112C14975000 | 2023-12-01 9:54AM EST | 2024-01-12 | 1,093.30 | 1,028.50 | 1,038.20 | 0.00 | - | 2 | 1 | 24.04% |
| NDX240119C14975000 | 2023-11-28 3:46PM EST | 2024-01-19 | 1,208.95 | 1,055.50 | 1,065.40 | 0.00 | - | 1 | 26 | 23.73% |
| NDXP240126C14975000 | 2023-12-01 9:54AM EST | 2024-01-26 | 1,158.14 | 1,094.90 | 1,104.60 | 0.00 | - | 2 | 1 | 24.17% |
| NDX240216C14975000 | 2023-11-09 11:40AM EST | 2024-02-16 | 938.65 | 1,188.50 | 1,198.20 | 0.00 | - | - | 11 | 24.42% |
| NDX240315C14975000 | 2023-11-09 11:40AM EST | 2024-03-15 | 1,057.45 | 1,310.70 | 1,320.40 | 0.00 | - | 22 | 12 | 25.01% |
Putsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204P14975000 | 2023-12-01 10:27AM EST | 2023-12-04 | 0.55 | 0.00 | 0.20 | 0.00 | - | 3 | 3 | 37.72% |
| NDXP231206P14975000 | 2023-12-04 11:52AM EST | 2023-12-06 | 1.10 | 0.70 | 1.15 | -3.28 | -74.89% | 3 | 11 | 26.31% |
| NDXP231207P14975000 | 2023-11-28 11:24AM EST | 2023-12-07 | 4.70 | 1.60 | 2.15 | 0.00 | - | 1 | 10 | 24.76% |
| NDXP231208P14975000 | 2023-11-30 11:50AM EST | 2023-12-08 | 6.54 | 3.00 | 3.70 | 0.00 | - | 20 | 25 | 24.01% |
| NDXP231211P14975000 | 2023-12-01 11:53AM EST | 2023-12-11 | 6.58 | 4.70 | 5.30 | +1.82 | +38.24% | 1 | 5 | 20.13% |
| NDXP231213P14975000 | 2023-11-30 3:14PM EST | 2023-12-13 | 15.58 | 10.00 | 10.90 | 0.00 | - | - | 1 | 20.59% |
| NDXP231214P14975000 | 2023-11-29 10:32AM EST | 2023-12-14 | 13.55 | 12.70 | 13.80 | 0.00 | - | 2 | 2 | 20.62% |
| NDX231215P14975000 | 2023-12-04 10:32AM EST | 2023-12-15 | 20.05 | 14.10 | 14.80 | +0.71 | +3.67% | 7 | 52 | 20.04% |
| NDXP231218P14975000 | 2023-11-30 3:14PM EST | 2023-12-18 | 26.30 | 18.40 | 20.80 | 0.00 | - | - | 1 | 19.38% |
| NDXP231219P14975000 | 2023-11-28 9:56AM EST | 2023-12-19 | 27.30 | 21.40 | 23.60 | 0.00 | - | - | 1 | 19.35% |
| NDXP231220P14975000 | 2023-11-27 9:43AM EST | 2023-12-20 | 24.70 | 24.10 | 26.70 | -6.60 | -21.09% | 1 | 2 | 19.36% |
| NDXP231221P14975000 | 2023-11-30 3:12PM EST | 2023-12-21 | 27.32 | 27.30 | 29.30 | -7.48 | -21.49% | 1 | 2 | 19.28% |
| NDXP231222P14975000 | 2023-12-04 2:20PM EST | 2023-12-22 | 34.30 | 30.60 | 31.90 | -5.60 | -14.04% | 5 | 8 | 19.19% |
| NDXP231229P14975000 | 2023-12-04 12:14PM EST | 2023-12-29 | 48.68 | 44.20 | 45.70 | +13.89 | +39.93% | 5 | 18 | 18.17% |
| NDXP240105P14975000 | 2023-12-04 10:29AM EST | 2024-01-05 | 76.40 | 61.10 | 63.10 | +14.76 | +23.95% | 3 | 3 | 17.86% |
| NDXP240112P14975000 | 2023-11-27 9:46AM EST | 2024-01-12 | 81.25 | 81.90 | 84.20 | 0.00 | - | - | 1 | 17.92% |
| NDX240119P14975000 | 2023-12-01 12:27PM EST | 2024-01-19 | 82.42 | 96.70 | 98.80 | 0.00 | - | 2 | 57 | 17.54% |
| NDX240216P14975000 | 2023-11-03 11:22AM EST | 2024-02-16 | 473.60 | 149.10 | 154.60 | 0.00 | - | 8 | 8 | 16.68% |
| NDX240315P14975000 | 2023-11-28 3:31PM EST | 2024-03-15 | 221.60 | 245.20 | 247.70 | 0.00 | - | 3 | 65 | 17.79% |
© 2023 Yahoo. All rights reserved.