NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15050.00
Callsfor28 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230928C15050000 | 2023-09-28 3:06PM EDT | 2023-09-28 | 0.05 | 0.00 | 0.40 | -0.73 | -93.59% | 39 | 65 | 18.62% |
| NDXP230929C15050000 | 2023-09-28 3:59PM EDT | 2023-09-29 | 3.14 | 2.40 | 3.30 | -2.36 | -42.91% | 167 | 24 | 18.11% |
| NDXP231002C15050000 | 2023-09-28 12:59PM EDT | 2023-10-02 | 15.81 | 9.20 | 10.80 | +11.31 | +251.33% | 13 | 50 | 14.87% |
| NDXP231003C15050000 | 2023-09-28 1:18PM EDT | 2023-10-03 | 24.35 | 17.20 | 19.50 | +5.70 | +30.56% | 3 | 5 | 16.02% |
| NDXP231004C15050000 | 2023-09-28 12:56PM EDT | 2023-10-04 | 36.15 | 26.10 | 28.70 | +8.85 | +32.42% | 12 | 3 | 16.81% |
| NDXP231005C15050000 | 2023-09-21 3:46PM EDT | 2023-10-05 | 100.46 | 36.40 | 39.30 | 0.00 | - | - | 1 | 17.61% |
| NDXP231006C15050000 | 2023-09-28 4:14PM EDT | 2023-10-06 | 48.15 | 46.80 | 49.60 | +24.59 | +104.37% | 11 | 6 | 18.20% |
| NDXP231009C15050000 | 2023-09-27 10:12AM EDT | 2023-10-09 | 42.30 | 56.80 | 60.40 | 0.00 | - | 3 | 14 | 17.12% |
| NDXP231010C15050000 | 2023-09-27 12:02PM EDT | 2023-10-10 | 44.10 | 66.70 | 70.70 | 0.00 | - | 1 | 1 | 17.65% |
| NDXP231012C15050000 | 2023-09-22 1:29PM EDT | 2023-10-12 | 149.40 | 89.00 | 95.40 | 0.00 | - | - | 6 | 18.97% |
| NDXP231013C15050000 | 2023-09-27 3:02PM EDT | 2023-10-13 | 84.90 | 99.30 | 103.30 | 0.00 | - | 2 | 3 | 19.13% |
| NDXP231016C15050000 | 2023-09-27 1:37PM EDT | 2023-10-16 | 69.30 | 106.10 | 113.50 | 0.00 | - | 1 | 6 | 18.44% |
| NDXP231017C15050000 | 2023-09-28 12:57PM EDT | 2023-10-17 | 130.75 | 114.80 | 122.50 | +34.12 | +35.31% | 2 | 0 | 18.72% |
| NDX231020C15050000 | 2023-09-27 12:20PM EDT | 2023-10-20 | 100.34 | 142.10 | 146.60 | 0.00 | - | 3 | 48 | 19.30% |
| NDXP231027C15050000 | 2023-09-27 9:44AM EDT | 2023-10-27 | 187.10 | 194.50 | 200.40 | +4.10 | +2.24% | 1 | 1 | 20.38% |
| NDXP231103C15050000 | 2023-09-27 2:57PM EDT | 2023-11-03 | 218.78 | 237.20 | 246.40 | +6.53 | +3.08% | 2 | 4 | 20.96% |
| NDXP231110C15050000 | 2023-09-25 1:49PM EDT | 2023-11-10 | 303.85 | 273.40 | 283.00 | 0.00 | - | 2 | 2 | 21.10% |
| NDX231117C15050000 | 2023-09-28 11:10AM EDT | 2023-11-17 | 285.75 | 304.80 | 315.10 | +4.42 | +1.57% | 1 | 10 | 21.12% |
| NDX231215C15050000 | 2023-08-16 2:45PM EDT | 2023-12-15 | 807.70 | 754.30 | 768.00 | 0.00 | - | 30 | 32 | 33.76% |
| NDX240119C15050000 | 2023-09-26 10:07AM EDT | 2024-01-19 | 518.20 | 596.50 | 611.20 | -53.05 | -9.29% | 1 | 55 | 23.30% |
Putsfor28 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230928P15050000 | 2023-09-28 1:09PM EDT | 2023-09-28 | 315.69 | 337.30 | 355.70 | -229.56 | -42.10% | 5 | 12 | 31.31% |
| NDXP230929P15050000 | 2023-09-28 1:09PM EDT | 2023-09-29 | 318.20 | 329.20 | 349.50 | -220.88 | -40.97% | 5 | 25 | 16.94% |
| NDXP231002P15050000 | 2023-09-20 3:36PM EDT | 2023-10-02 | 183.90 | 333.10 | 353.90 | 0.00 | - | - | 8 | 13.25% |
| NDXP231003P15050000 | 2023-09-18 11:25AM EDT | 2023-10-03 | 129.10 | 342.00 | 363.20 | 0.00 | - | - | 6 | 15.11% |
| NDXP231004P15050000 | 2023-09-22 11:12AM EDT | 2023-10-04 | 310.00 | 351.40 | 372.80 | 0.00 | - | - | 1 | 16.17% |
| NDXP231006P15050000 | 2023-09-28 3:12PM EDT | 2023-10-06 | 369.50 | 361.50 | 381.30 | -117.50 | -24.13% | 1 | 12 | 15.75% |
| NDXP231010P15050000 | 2023-09-26 12:55PM EDT | 2023-10-10 | 482.79 | 378.40 | 399.30 | 0.00 | - | 3 | 3 | 15.45% |
| NDXP231011P15050000 | 2023-09-20 9:42AM EDT | 2023-10-11 | 161.43 | 385.60 | 406.80 | 0.00 | - | - | 1 | 15.76% |
| NDXP231013P15050000 | 2023-09-25 11:06AM EDT | 2023-10-13 | 457.72 | 398.80 | 418.30 | 0.00 | - | 1 | 8 | 15.95% |
| NDX231020P15050000 | 2023-09-27 10:50AM EDT | 2023-10-20 | 540.97 | 428.30 | 444.00 | 0.00 | - | 1 | 45 | 15.44% |
| NDXP231027P15050000 | 2023-09-27 3:23PM EDT | 2023-10-27 | 544.90 | 463.60 | 480.90 | 0.00 | - | 1 | 1 | 16.04% |
| NDX231117P15050000 | 2023-09-27 3:01PM EDT | 2023-11-17 | 629.86 | 542.00 | 556.50 | 0.00 | - | 11 | 9 | 16.07% |
| NDX231215P15050000 | 2023-08-16 2:45PM EDT | 2023-12-15 | 625.60 | 414.00 | 423.10 | 0.00 | - | 30 | 33 | 7.41% |
| NDXP231229P15050000 | 2023-08-24 3:55PM EDT | 2023-12-29 | 719.10 | 657.50 | 675.50 | 0.00 | - | 1 | 3 | 16.11% |
| NDX240119P15050000 | 2023-09-26 10:07AM EDT | 2024-01-19 | 820.42 | 695.80 | 711.30 | +61.38 | +8.09% | 1 | 22 | 15.67% |
© 2023 Yahoo. All rights reserved.
