NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:05PM EDT. Market open.
Strike:15350.00
Callsfor26 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230926C15350000 | 2023-09-25 4:04PM EDT | 2023-09-26 | 0.10 | 0.00 | 0.05 | 0.00 | - | 9 | 28 | 30.18% |
| NDXP230927C15350000 | 2023-09-21 3:42PM EDT | 2023-09-27 | 4.20 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 24.57% |
| NDXP230928C15350000 | 2023-09-26 12:30PM EDT | 2023-09-28 | 0.23 | 0.10 | 0.40 | -1.18 | -83.69% | 2 | 4 | 21.06% |
| NDXP230929C15350000 | 2023-09-26 12:35PM EDT | 2023-09-29 | 0.93 | 0.65 | 1.00 | -5.71 | -85.99% | 10 | 16 | 20.28% |
| NDXP231002C15350000 | 2023-09-25 9:30AM EDT | 2023-10-02 | 5.70 | 1.85 | 2.30 | 0.00 | - | 1 | 1 | 17.16% |
| NDXP231006C15350000 | 2023-09-26 11:46AM EDT | 2023-10-06 | 12.00 | 11.50 | 12.50 | -9.13 | -43.21% | 4 | 52 | 18.52% |
| NDXP231009C15350000 | 2023-09-22 11:03AM EDT | 2023-10-09 | 46.80 | 15.30 | 16.80 | 0.00 | - | 1 | 2 | 17.55% |
| NDXP231010C15350000 | 2023-09-26 11:38AM EDT | 2023-10-10 | 19.50 | 19.20 | 20.60 | -13.30 | -40.55% | 3 | 7 | 17.81% |
| NDXP231011C15350000 | 2023-09-26 10:18AM EDT | 2023-10-11 | 23.90 | 22.90 | 24.70 | -34.40 | -59.01% | 1 | 1 | 18.06% |
| NDXP231012C15350000 | 2023-09-26 11:56AM EDT | 2023-10-12 | 28.75 | 29.70 | 31.40 | -16.74 | -36.80% | 1 | 1 | 18.70% |
| NDXP231013C15350000 | 2023-09-26 10:44AM EDT | 2023-10-13 | 37.15 | 34.60 | 35.50 | -11.10 | -23.01% | 3 | 21 | 18.82% |
| NDX231020C15350000 | 2023-09-25 11:43AM EDT | 2023-10-20 | 82.50 | 59.50 | 60.50 | 0.00 | - | 4 | 95 | 18.88% |
| NDXP231027C15350000 | 2023-09-11 10:41AM EDT | 2023-10-27 | 453.49 | 94.70 | 96.70 | 0.00 | - | - | 1 | 19.83% |
| NDXP231103C15350000 | 2023-09-21 11:41AM EDT | 2023-11-03 | 187.76 | 129.10 | 130.90 | 0.00 | - | 3 | 2 | 20.37% |
| NDXP231110C15350000 | 2023-09-25 10:43AM EDT | 2023-11-10 | 177.70 | 156.60 | 160.90 | 0.00 | - | 1 | 1 | 20.59% |
| NDX231117C15350000 | 2023-09-22 3:01PM EDT | 2023-11-17 | 219.40 | 182.70 | 185.30 | 0.00 | - | 4 | 12 | 20.51% |
| NDX231215C15350000 | 2023-09-20 11:41AM EDT | 2023-12-15 | 525.80 | 298.00 | 301.20 | 0.00 | - | 60 | 82 | 21.42% |
| NDXP231229C15350000 | 2023-08-25 10:43AM EDT | 2023-12-29 | 587.50 | 393.50 | 403.00 | 0.00 | - | 4 | 4 | 23.48% |
Putsfor26 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230926P15350000 | 2023-09-13 12:43PM EDT | 2023-09-26 | 159.72 | 732.00 | 749.70 | 0.00 | - | 1 | 7 | 45.74% |
| NDXP230927P15350000 | 2023-09-12 2:57PM EDT | 2023-09-27 | 218.50 | 728.30 | 747.20 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP230928P15350000 | 2023-09-20 2:50PM EDT | 2023-09-28 | 269.90 | 728.30 | 748.20 | 0.00 | - | 2 | 6 | 23.19% |
| NDXP230929P15350000 | 2023-09-25 12:17PM EDT | 2023-09-29 | 585.81 | 718.70 | 737.40 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP231002P15350000 | 2023-09-20 1:07PM EDT | 2023-10-02 | 245.94 | 723.90 | 742.10 | 0.00 | - | 2 | 1 | 0.00% |
| NDXP231003P15350000 | 2023-09-20 1:07PM EDT | 2023-10-03 | 255.27 | 727.30 | 746.10 | 0.00 | - | 2 | 7 | 0.00% |
| NDXP231004P15350000 | 2023-09-12 2:57PM EDT | 2023-10-04 | 254.95 | 727.50 | 745.80 | 0.00 | - | - | 0 | 0.00% |
| NDXP231006P15350000 | 2023-09-15 1:09PM EDT | 2023-10-06 | 271.70 | 721.80 | 739.10 | 0.00 | - | 2 | 6 | 0.00% |
| NDXP231013P15350000 | 2023-09-20 11:15AM EDT | 2023-10-13 | 321.00 | 725.30 | 741.60 | 0.00 | - | 2 | 9 | 0.00% |
| NDX231020P15350000 | 2023-09-21 10:04AM EDT | 2023-10-20 | 639.65 | 741.50 | 752.50 | 0.00 | - | 1 | 69 | 10.39% |
| NDXP231027P15350000 | 2023-09-13 2:52PM EDT | 2023-10-27 | 316.50 | 754.80 | 769.20 | 0.00 | - | 4 | 2 | 12.40% |
| NDXP231103P15350000 | 2023-09-19 2:03PM EDT | 2023-11-03 | 408.48 | 780.50 | 789.40 | 0.00 | - | 1 | 1 | 13.46% |
| NDX231117P15350000 | 2023-09-15 11:05AM EDT | 2023-11-17 | 429.51 | 809.50 | 819.10 | 0.00 | - | 28 | 24 | 13.79% |
| NDX231215P15350000 | 2023-09-20 11:41AM EDT | 2023-12-15 | 540.30 | 867.70 | 875.00 | 0.00 | - | 60 | 86 | 14.00% |
| NDXP231229P15350000 | 2023-09-07 11:21AM EDT | 2023-12-29 | 605.94 | 889.60 | 898.10 | 0.00 | - | 1 | 4 | 13.92% |
| NDX240119P15350000 | 2023-09-15 11:58AM EDT | 2024-01-19 | 581.00 | 916.20 | 924.30 | 0.00 | - | 2 | 0 | 13.58% |
© 2023 Yahoo. All rights reserved.
