NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:15000.00
Callsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204C15000000 | 2023-11-07 9:33AM EST | 2023-12-04 | 408.38 | 990.70 | 1,009.20 | 0.00 | - | 1 | 1 | 56.43% |
| NDXP231208C15000000 | 2023-12-01 12:42PM EST | 2023-12-08 | 1,013.50 | 1,008.00 | 1,024.80 | +60.70 | +6.37% | 1 | 35 | 39.69% |
| NDXP231211C15000000 | 2023-11-20 2:50PM EST | 2023-12-11 | 1,095.38 | 1,011.60 | 1,027.50 | 0.00 | - | 2 | 2 | 32.13% |
| NDXP231213C15000000 | 2023-11-08 11:30AM EST | 2023-12-13 | 536.15 | 1,020.20 | 1,035.30 | 0.00 | - | - | 1 | 30.54% |
| NDXP231214C15000000 | 2023-11-20 12:06PM EST | 2023-12-14 | 1,041.44 | 1,028.80 | 1,043.60 | 0.00 | - | 1 | 1 | 30.79% |
| NDX231215C15000000 | 2023-11-30 1:07PM EST | 2023-12-15 | 900.40 | 1,032.20 | 1,046.30 | 0.00 | - | 600 | 461 | 29.97% |
| NDXP231222C15000000 | 2023-11-28 12:55PM EST | 2023-12-22 | 1,073.84 | 1,061.50 | 1,074.00 | 0.00 | - | 1 | 3 | 27.42% |
| NDXP231227C15000000 | 2023-11-22 12:39PM EST | 2023-12-27 | 1,148.34 | 1,072.20 | 1,084.70 | 0.00 | - | - | 1 | 25.52% |
| NDXP231229C15000000 | 2023-11-27 1:07PM EST | 2023-12-29 | 1,157.96 | 1,090.90 | 1,103.10 | 0.00 | - | 1 | 73 | 26.27% |
| NDXP240112C15000000 | 2023-11-22 12:39PM EST | 2024-01-12 | 1,229.47 | 1,155.60 | 1,167.50 | 0.00 | - | - | 1 | 25.64% |
| NDX240119C15000000 | 2023-11-30 10:06AM EST | 2024-01-19 | 1,118.09 | 1,182.10 | 1,194.00 | 0.00 | - | 1 | 425 | 25.22% |
| NDX240216C15000000 | 2023-11-10 3:03PM EST | 2024-02-16 | 1,035.16 | 1,312.30 | 1,325.00 | 0.00 | - | 4 | 84 | 25.66% |
| NDX240315C15000000 | 2023-12-01 11:53AM EST | 2024-03-15 | 1,410.75 | 1,426.20 | 1,438.60 | +16.50 | +1.18% | 3 | 351 | 25.84% |
| NDXP240328C15000000 | 2023-11-20 3:25PM EST | 2024-03-28 | 1,575.20 | 1,486.10 | 1,499.30 | 0.00 | - | 1 | 18 | 26.28% |
| NDX240419C15000000 | 2023-11-13 2:37PM EST | 2024-04-19 | 1,298.12 | 1,573.00 | 1,585.90 | 0.00 | - | - | 0 | 26.59% |
| NDX240517C15000000 | 2023-11-28 1:00PM EST | 2024-05-17 | 1,678.30 | 1,680.70 | 1,694.20 | 0.00 | - | 1 | 2 | 27.03% |
| NDX240621C15000000 | 2023-11-30 10:02AM EST | 2024-06-21 | 1,735.40 | 1,806.30 | 1,822.50 | 0.00 | - | 1 | 82 | 27.54% |
| NDXP240628C15000000 | 2023-11-29 10:11AM EST | 2024-06-28 | 1,908.65 | 1,834.30 | 1,850.40 | 0.00 | - | 3 | 4 | 27.70% |
| NDX240920C15000000 | 2023-11-14 10:58AM EST | 2024-09-20 | 1,997.70 | 2,106.60 | 2,131.70 | 0.00 | - | 1 | 120 | 28.70% |
| NDX241220C15000000 | 2023-11-01 10:35AM EST | 2024-12-20 | 1,506.70 | 2,284.00 | 2,470.00 | 0.00 | - | 4 | 119 | 30.60% |
| NDX251219C15000000 | 2023-11-02 11:52AM EST | 2025-12-19 | 2,513.01 | 3,096.00 | 3,296.00 | 0.00 | - | 175 | 183 | 31.56% |
Putsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204P15000000 | 2023-12-01 3:53PM EST | 2023-12-04 | 0.30 | 0.15 | 0.55 | -1.02 | -77.27% | 183 | 29 | 47.21% |
| NDXP231205P15000000 | 2023-11-30 9:41AM EST | 2023-12-05 | 2.34 | 0.45 | 1.00 | 0.00 | - | 15 | 17 | 35.71% |
| NDXP231206P15000000 | 2023-11-30 3:34PM EST | 2023-12-06 | 3.40 | 0.85 | 1.45 | 0.00 | - | 8 | 29 | 30.52% |
| NDXP231207P15000000 | 2023-12-01 9:55AM EST | 2023-12-07 | 3.30 | 1.65 | 2.30 | +3.30 | - | 1 | 7 | 28.10% |
| NDXP231208P15000000 | 2023-12-01 3:57PM EST | 2023-12-08 | 3.13 | 2.75 | 3.40 | -3.12 | -49.92% | 74 | 49 | 26.60% |
| NDXP231211P15000000 | 2023-12-01 12:01PM EST | 2023-12-11 | 5.03 | 3.80 | 4.60 | -3.47 | -40.82% | 33 | 76 | 22.03% |
| NDXP231213P15000000 | 2023-11-27 3:23PM EST | 2023-12-13 | 16.12 | 6.70 | 9.80 | 0.00 | - | 1 | 3 | 22.49% |
| NDXP231214P15000000 | 2023-11-20 12:25PM EST | 2023-12-14 | 35.75 | 8.80 | 11.70 | 0.00 | - | 2 | 3 | 22.19% |
| NDX231215P15000000 | 2023-12-01 1:00PM EST | 2023-12-15 | 12.20 | 10.90 | 11.60 | -10.40 | -46.02% | 29 | 886 | 21.21% |
| NDXP231218P15000000 | 2023-11-28 9:54AM EST | 2023-12-18 | 25.83 | 13.50 | 16.60 | 0.00 | - | 1 | 1 | 20.44% |
| NDXP231219P15000000 | 2023-11-28 9:54AM EST | 2023-12-19 | 28.55 | 16.00 | 18.80 | +28.55 | - | - | 1 | 20.34% |
| NDXP231220P15000000 | 2023-12-01 12:47PM EST | 2023-12-20 | 21.20 | 18.20 | 21.20 | +21.20 | - | 1 | 0 | 20.28% |
| NDXP231222P15000000 | 2023-11-30 10:51AM EST | 2023-12-22 | 39.15 | 23.50 | 24.80 | 0.00 | - | 5 | 22 | 19.91% |
| NDXP231226P15000000 | 2023-11-24 10:31AM EST | 2023-12-26 | 49.14 | 25.80 | 28.80 | 0.00 | - | 1 | 1 | 18.77% |
| NDXP231227P15000000 | 2023-11-27 3:23PM EST | 2023-12-27 | 40.12 | 28.50 | 31.50 | 0.00 | - | 2 | 3 | 18.80% |
| NDXP231229P15000000 | 2023-12-01 3:40PM EST | 2023-12-29 | 36.35 | 34.70 | 36.10 | -14.50 | -28.52% | 21 | 167 | 18.72% |
| NDXP240102P15000000 | 2023-11-27 11:18AM EST | 2024-01-02 | 53.15 | 37.60 | 40.80 | +53.15 | - | - | 2 | 18.02% |
| NDXP240103P15000000 | 2023-11-30 10:44AM EST | 2024-01-03 | 58.10 | 40.30 | 43.90 | +58.10 | - | - | 4 | 18.10% |
| NDXP240105P15000000 | 2023-11-30 11:56AM EST | 2024-01-05 | 71.12 | 48.10 | 51.10 | 0.00 | - | 3 | 3 | 18.33% |
| NDXP240112P15000000 | 2023-12-01 2:06PM EST | 2024-01-12 | 72.38 | 66.50 | 69.80 | +72.38 | - | 2 | 2 | 18.35% |
| NDX240119P15000000 | 2023-12-01 12:27PM EST | 2024-01-19 | 85.22 | 78.30 | 82.40 | -17.78 | -17.26% | 3 | 683 | 17.90% |
| NDX240216P15000000 | 2023-12-01 3:04PM EST | 2024-02-16 | 155.15 | 154.50 | 158.20 | -15.75 | -9.22% | 12 | 99 | 18.17% |
| NDX240315P15000000 | 2023-11-30 3:29PM EST | 2024-03-15 | 250.60 | 218.80 | 222.00 | 0.00 | - | 3 | 279 | 18.03% |
| NDXP240328P15000000 | 2023-11-30 2:44PM EST | 2024-03-28 | 275.50 | 249.40 | 254.80 | 0.00 | - | 1 | 3 | 18.16% |
| NDX240419P15000000 | 2023-12-01 12:55PM EST | 2024-04-19 | 292.75 | 293.60 | 300.00 | -28.25 | -8.80% | 5 | 20 | 18.08% |
| NDX240517P15000000 | 2023-10-20 12:09PM EST | 2024-05-17 | 982.10 | 419.10 | 427.20 | 0.00 | - | 1 | 3 | 20.00% |
| NDX240621P15000000 | 2023-11-22 11:13AM EST | 2024-06-21 | 424.90 | 417.40 | 426.60 | 0.00 | - | 3 | 117 | 18.16% |
| NDXP240628P15000000 | 2023-11-21 9:59AM EST | 2024-06-28 | 464.65 | 430.80 | 441.50 | 0.00 | - | 1 | 9 | 18.21% |
| NDX240719P15000000 | 2023-11-20 2:04PM EST | 2024-07-19 | 471.41 | 463.30 | 475.30 | 0.00 | - | - | 4 | 18.12% |
| NDX241220P15000000 | 2023-11-28 10:54AM EST | 2024-12-20 | 699.40 | 672.00 | 742.00 | 0.00 | - | 1 | 102 | 18.58% |
| NDX250117P15000000 | 2023-11-28 10:54AM EST | 2025-01-17 | 724.60 | 694.00 | 766.00 | +724.60 | - | - | 1 | 18.33% |
| NDX251219P15000000 | 2023-03-24 3:13PM EST | 2025-12-19 | 2,519.85 | 1,962.90 | 2,512.90 | 0.00 | - | 1 | 176 | 34.11% |
© 2023 Yahoo. All rights reserved.