NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15150.00
Callsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230925C15150000 | 2023-09-22 2:34PM EDT | 2023-09-25 | 0.94 | 0.40 | 0.70 | -3.26 | -77.62% | 106 | 3 | 24.92% |
| NDXP230926C15150000 | 2023-09-22 3:36PM EDT | 2023-09-26 | 3.81 | 2.35 | 2.85 | -5.44 | -58.81% | 51 | 115 | 21.70% |
| NDXP230929C15150000 | 2023-09-22 10:04AM EDT | 2023-09-29 | 30.72 | 21.30 | 22.30 | -14.98 | -32.78% | 4 | 12 | 21.80% |
| NDXP231004C15150000 | 2023-09-22 3:24PM EDT | 2023-10-04 | 59.60 | 45.60 | 47.30 | +0.23 | +0.39% | 2 | 4 | 19.76% |
| NDXP231006C15150000 | 2023-09-22 10:08AM EDT | 2023-10-06 | 79.07 | 64.10 | 65.80 | -12.43 | -13.58% | 3 | 8 | 20.52% |
| NDXP231013C15150000 | 2023-09-22 1:53PM EDT | 2023-10-13 | 114.80 | 108.20 | 110.10 | -219.92 | -65.70% | 13 | 2 | 20.54% |
| NDX231020C15150000 | 2023-09-22 3:38PM EDT | 2023-10-20 | 156.30 | 146.30 | 148.80 | -12.80 | -7.57% | 5 | 72 | 20.46% |
| NDX231117C15150000 | 2023-09-22 2:15PM EDT | 2023-11-17 | 294.13 | 295.60 | 304.30 | -9.47 | -3.12% | 2 | 12 | 21.70% |
| NDX231215C15150000 | 2023-07-18 1:26PM EDT | 2023-12-15 | 1,357.90 | 650.70 | 656.60 | 0.00 | - | 1 | 1 | 30.59% |
| NDXP231229C15150000 | 2023-08-25 10:43AM EDT | 2023-12-29 | 691.90 | 486.30 | 498.10 | 0.00 | - | 4 | 4 | 22.92% |
| NDX240119C15150000 | 2023-08-22 10:41AM EDT | 2024-01-19 | 852.41 | 556.00 | 567.20 | 0.00 | - | 1 | 1 | 22.88% |
Putsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230925P15150000 | 2023-09-22 1:51PM EDT | 2023-09-25 | 393.32 | 410.20 | 443.20 | +12.72 | +3.34% | 7 | 57 | 0.00% |
| NDXP230926P15150000 | 2023-09-06 1:37PM EDT | 2023-09-26 | 167.84 | 417.00 | 443.20 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP230927P15150000 | 2023-09-22 1:20PM EDT | 2023-09-27 | 362.72 | 413.40 | 443.80 | +217.85 | +150.38% | 2 | 10 | 0.00% |
| NDXP230928P15150000 | 2023-09-19 9:48AM EDT | 2023-09-28 | 156.72 | 420.20 | 438.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP230929P15150000 | 2023-09-22 10:48AM EDT | 2023-09-29 | 339.37 | 426.50 | 449.50 | -129.23 | -27.58% | 1 | 26 | 10.97% |
| NDXP231005P15150000 | 2023-09-12 12:47PM EDT | 2023-10-05 | 161.36 | 450.50 | 467.70 | 0.00 | - | - | 2 | 14.00% |
| NDXP231006P15150000 | 2023-09-21 3:45PM EDT | 2023-10-06 | 462.15 | 454.50 | 477.40 | 0.00 | - | 10 | 20 | 15.17% |
| NDXP231009P15150000 | 2023-09-15 10:59AM EDT | 2023-10-09 | 191.95 | 465.40 | 485.10 | 0.00 | - | - | 1 | 14.68% |
| NDX231020P15150000 | 2023-09-22 3:35PM EDT | 2023-10-20 | 477.85 | 507.20 | 527.20 | +195.25 | +69.09% | 1 | 39 | 15.02% |
| NDXP231027P15150000 | 2023-09-21 3:07PM EDT | 2023-10-27 | 531.62 | 540.40 | 557.40 | 0.00 | - | 4 | 23 | 15.48% |
| NDXP231103P15150000 | 2023-09-21 10:13AM EDT | 2023-11-03 | 546.13 | 566.60 | 583.50 | 0.00 | - | 2 | 2 | 15.66% |
| NDX231117P15150000 | 2023-09-19 10:09AM EDT | 2023-11-17 | 408.82 | 607.50 | 624.00 | 0.00 | - | 22 | 17 | 15.53% |
| NDX231215P15150000 | 2023-09-19 12:52PM EDT | 2023-12-15 | 495.72 | 677.70 | 695.60 | 0.00 | - | 85 | 51 | 15.42% |
| NDXP231229P15150000 | 2023-08-09 1:17PM EDT | 2023-12-29 | 630.69 | 488.90 | 496.70 | 0.00 | - | 2 | 2 | 6.42% |
| NDX240119P15150000 | 2023-08-22 10:41AM EDT | 2024-01-19 | 744.05 | 760.80 | 773.80 | 0.00 | - | 1 | 2 | 15.40% |
© 2023 Yahoo. All rights reserved.
