NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15250.00
Callsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230925C15250000 | 2023-09-22 4:05PM EDT | 2023-09-25 | 0.35 | 0.10 | 0.40 | -1.35 | -79.41% | 127 | 4 | 27.71% |
| NDXP230926C15250000 | 2023-09-22 2:27PM EDT | 2023-09-26 | 1.30 | 0.90 | 1.30 | -5.90 | -81.94% | 27 | 8 | 22.71% |
| NDXP230927C15250000 | 2023-09-25 12:01AM EDT | 2023-09-27 | 4.10 | - | - | -12.40 | -75.15% | - | - | 0.00% |
| NDXP230928C15250000 | 2023-09-22 2:29PM EDT | 2023-09-28 | 5.98 | 5.80 | 6.50 | -183.62 | -96.85% | 5 | 2 | 20.99% |
| NDXP230929C15250000 | 2023-09-22 9:30AM EDT | 2023-09-29 | 10.20 | 10.80 | 11.60 | -18.70 | -64.71% | 10 | 18 | 21.26% |
| NDXP231002C15250000 | 2023-09-22 11:44AM EDT | 2023-10-02 | 19.95 | 16.90 | 18.00 | -5.73 | -22.31% | 4 | 12 | 18.72% |
| NDXP231003C15250000 | 2023-09-25 12:02AM EDT | 2023-10-03 | 29.43 | - | - | -13.67 | -31.72% | - | - | 0.00% |
| NDXP231004C15250000 | 2023-09-25 12:02AM EDT | 2023-10-04 | 31.50 | - | - | -8.20 | -20.65% | - | - | 0.00% |
| NDXP231005C15250000 | 2023-09-25 12:02AM EDT | 2023-10-05 | 42.46 | - | - | -17.24 | -28.88% | - | - | 0.00% |
| NDXP231006C15250000 | 2023-09-22 3:30PM EDT | 2023-10-06 | 50.50 | 42.10 | 43.60 | -63.20 | -55.58% | 1 | 1 | 19.89% |
| NDXP231009C15250000 | 2023-09-25 12:02AM EDT | 2023-10-09 | 123.09 | - | - | 0.00 | - | - | - | 0.00% |
| NDXP231011C15250000 | 2023-09-25 12:02AM EDT | 2023-10-11 | 82.97 | - | - | +82.97 | - | - | - | 0.00% |
| NDXP231013C15250000 | 2023-09-13 10:38AM EDT | 2023-10-13 | 391.01 | 79.40 | 81.20 | 0.00 | - | 2 | 4 | 19.95% |
| NDX231020C15250000 | 2023-09-22 3:59PM EDT | 2023-10-20 | 110.00 | 113.40 | 115.70 | -6.90 | -5.90% | 170 | 5,661 | 19.91% |
| NDXP231027C15250000 | 2023-09-21 2:38PM EDT | 2023-10-27 | 174.50 | 155.80 | 159.00 | -3.00 | -1.69% | 2 | 5 | 20.63% |
| NDXP231103C15250000 | 2023-09-25 12:03AM EDT | 2023-11-03 | 416.25 | - | - | 0.00 | - | - | - | 0.00% |
| NDX231117C15250000 | 2023-09-21 10:28AM EDT | 2023-11-17 | 288.40 | 254.00 | 261.60 | 0.00 | - | 2 | 83 | 21.23% |
| NDX231215C15250000 | 2023-09-11 1:58PM EDT | 2023-12-15 | 825.00 | 374.50 | 389.00 | 0.00 | - | 5 | 16 | 22.10% |
| NDX240119C15250000 | 2023-09-22 9:53AM EDT | 2024-01-19 | 537.40 | 517.00 | 531.30 | -257.77 | -32.42% | 1 | 2 | 22.93% |
Putsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230925P15250000 | 2023-09-21 1:32PM EDT | 2023-09-25 | 428.22 | 512.80 | 546.00 | 0.00 | - | 3 | 15 | 0.00% |
| NDXP230926P15250000 | 2023-09-20 3:15PM EDT | 2023-09-26 | 225.41 | 508.60 | 540.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP230927P15250000 | 2023-09-07 12:32PM EDT | 2023-09-27 | 238.43 | 508.80 | 539.80 | 0.00 | - | - | 0 | 0.00% |
| NDXP230928P15250000 | 2023-09-20 3:15PM EDT | 2023-09-28 | 236.55 | 508.70 | 536.60 | 0.00 | - | 4 | 7 | 0.00% |
| NDXP230929P15250000 | 2023-09-20 1:45PM EDT | 2023-09-29 | 428.38 | 512.10 | 538.60 | +232.77 | +119.00% | 1 | 20 | 0.00% |
| NDXP231002P15250000 | 2023-09-22 2:59PM EDT | 2023-10-02 | 525.35 | 516.40 | 543.00 | +268.97 | +104.91% | 8 | 6 | 0.00% |
| NDXP231003P15250000 | 2023-09-25 12:04AM EDT | 2023-10-03 | 501.95 | - | - | 0.00 | - | - | - | 0.00% |
| NDXP231004P15250000 | 2023-09-25 12:05AM EDT | 2023-10-04 | 222.95 | - | - | 0.00 | - | - | - | 0.00% |
| NDXP231005P15250000 | 2023-09-20 3:16PM EDT | 2023-10-05 | 276.63 | 526.00 | 551.20 | 0.00 | - | 1 | 6 | 10.57% |
| NDXP231006P15250000 | 2023-09-15 11:19AM EDT | 2023-10-06 | 225.50 | 533.50 | 555.70 | 0.00 | - | 1 | 4 | 12.25% |
| NDXP231009P15250000 | 2023-09-25 12:05AM EDT | 2023-10-09 | 243.00 | - | - | 0.00 | - | - | - | 0.00% |
| NDXP231011P15250000 | 2023-09-25 12:05AM EDT | 2023-10-11 | 245.10 | - | - | 0.00 | - | - | - | 0.00% |
| NDXP231013P15250000 | 2023-09-15 11:19AM EDT | 2023-10-13 | 258.29 | 556.40 | 578.30 | 0.00 | - | 3 | 14 | 13.95% |
| NDX231020P15250000 | 2023-09-18 2:53PM EDT | 2023-10-20 | 282.95 | 573.60 | 594.50 | 0.00 | - | 12 | 66 | 13.73% |
| NDXP231027P15250000 | 2023-09-21 9:32AM EDT | 2023-10-27 | 544.10 | 602.80 | 620.80 | 0.00 | - | 1 | 1 | 14.42% |
| NDX231117P15250000 | 2023-09-19 3:35PM EDT | 2023-11-17 | 413.25 | 664.10 | 681.30 | 0.00 | - | 2 | 73 | 14.74% |
| NDX231215P15250000 | 2023-09-11 9:41AM EDT | 2023-12-15 | 459.25 | 729.40 | 748.00 | 0.00 | - | 4 | 10 | 14.75% |
| NDXP231229P15250000 | 2023-06-30 11:26AM EDT | 2023-12-29 | 684.40 | 453.50 | 463.90 | 0.00 | - | 1 | 3 | 0.00% |
| NDX240119P15250000 | 2023-09-15 11:58AM EDT | 2024-01-19 | 544.00 | 787.20 | 806.80 | 0.00 | - | 2 | 8 | 14.31% |
© 2023 Yahoo. All rights reserved.
