NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:15400.00
Callsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231208C15400000 | 2023-12-05 10:00AM EST | 2023-12-08 | 481.11 | 640.00 | 720.00 | 0.00 | - | 1 | 45 | 71.28% |
| NDXP231211C15400000 | 2023-11-14 3:31PM EST | 2023-12-11 | 596.02 | 673.80 | 686.40 | 0.00 | - | 1 | 7 | 19.18% |
| NDXP231212C15400000 | 2023-11-10 2:17PM EST | 2023-12-12 | 390.32 | 676.80 | 689.60 | 0.00 | - | - | 2 | 20.27% |
| NDXP231213C15400000 | 2023-12-07 12:23PM EST | 2023-12-13 | 644.44 | 681.50 | 694.70 | 0.00 | - | 1 | 1 | 21.22% |
| NDXP231214C15400000 | 2023-12-01 11:08AM EST | 2023-12-14 | 584.02 | 687.30 | 705.70 | 0.00 | - | 2 | 5 | 23.34% |
| NDX231215C15400000 | 2023-12-06 3:56PM EST | 2023-12-15 | 449.85 | 694.30 | 706.50 | 0.00 | - | 3 | 366 | 22.04% |
| NDXP231218C15400000 | 2023-11-30 1:15PM EST | 2023-12-18 | 546.75 | 701.40 | 714.30 | 0.00 | - | 60 | 47 | 20.42% |
| NDXP231220C15400000 | 2023-11-27 11:37AM EST | 2023-12-20 | 707.26 | 710.00 | 722.60 | 0.00 | - | 2 | 22 | 20.19% |
| NDXP231221C15400000 | 2023-12-05 10:37AM EST | 2023-12-21 | 581.56 | 722.80 | 735.30 | 0.00 | - | - | 2 | 21.33% |
| NDXP231222C15400000 | 2023-12-04 1:41PM EST | 2023-12-22 | 528.25 | 728.60 | 740.60 | 0.00 | - | 7 | 16 | 21.31% |
| NDXP231226C15400000 | 2023-11-30 10:33AM EST | 2023-12-26 | 653.31 | 735.50 | 747.70 | 0.00 | - | - | 1 | 19.74% |
| NDXP231229C15400000 | 2023-12-08 3:26PM EST | 2023-12-29 | 780.10 | 765.30 | 775.90 | +180.57 | +30.12% | 2 | 57 | 21.08% |
| NDXP240102C15400000 | 2023-11-30 10:33AM EST | 2024-01-02 | 690.88 | 773.90 | 785.40 | 0.00 | - | - | 2 | 20.19% |
| NDXP240103C15400000 | 2023-12-05 10:37AM EST | 2024-01-03 | 646.40 | 779.10 | 790.50 | 0.00 | - | 4 | 6 | 20.22% |
| NDXP240105C15400000 | 2023-12-05 10:26AM EST | 2024-01-05 | 661.52 | 798.20 | 809.20 | 0.00 | - | 1 | 2 | 20.93% |
| NDX240119C15400000 | 2023-12-08 1:41PM EST | 2024-01-19 | 856.37 | 868.60 | 884.50 | +78.57 | +10.10% | 4 | 137 | 21.53% |
| NDXP240126C15400000 | 2023-12-04 1:47PM EST | 2024-01-26 | 740.10 | 915.40 | 925.60 | 0.00 | - | - | 4 | 22.03% |
| NDX240216C15400000 | 2023-12-06 11:34AM EST | 2024-02-16 | 877.24 | 1,021.00 | 1,031.50 | 0.00 | - | 6 | 105 | 22.78% |
| NDX240315C15400000 | 2023-12-04 2:32PM EST | 2024-03-15 | 978.85 | 1,148.10 | 1,158.50 | 0.00 | - | 6 | 33 | 23.49% |
| NDXP240328C15400000 | 2023-10-09 10:13AM EST | 2024-03-28 | 778.60 | 806.70 | 816.10 | 0.00 | - | 2 | 3 | 10.90% |
| NDX240419C15400000 | 2023-11-13 1:03PM EST | 2024-04-19 | 1,013.18 | 1,302.50 | 1,313.30 | 0.00 | - | 2 | 0 | 24.49% |
| NDX240517C15400000 | 2023-10-02 9:19AM EST | 2024-05-17 | 929.72 | 714.10 | 725.00 | 0.00 | - | 2 | 3 | 5.80% |
| NDX240621C15400000 | 2023-11-17 10:00AM EST | 2024-06-21 | 1,475.90 | 1,548.00 | 1,560.80 | 0.00 | - | 9 | 68 | 25.76% |
| NDX240920C15400000 | 2023-09-21 10:45AM EST | 2024-09-20 | 1,325.60 | 1,160.40 | 1,183.70 | 0.00 | - | 2 | 102 | 14.25% |
| NDX241220C15400000 | 2023-10-27 9:47AM EST | 2024-12-20 | 1,183.85 | 2,073.90 | 2,198.70 | 0.00 | - | 4 | 0 | 28.79% |
| NDX251219C15400000 | 2023-02-17 9:30AM EST | 2025-12-19 | 1,218.80 | 1,152.00 | 1,352.00 | 0.00 | - | 1 | 4 | 10.83% |
Putsfor8 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231208P15400000 | 2023-12-08 1:50PM EST | 2023-12-08 | 0.05 | 0.00 | 20.00 | -0.65 | -92.86% | 15 | 89 | 52.00% |
| NDXP231211P15400000 | 2023-12-08 4:06PM EST | 2023-12-11 | 0.40 | 0.25 | 0.70 | -2.45 | -85.96% | 114 | 9 | 17.10% |
| NDXP231212P15400000 | 2023-12-08 2:24PM EST | 2023-12-12 | 1.55 | 1.15 | 1.85 | -14.73 | -90.48% | 5 | 5 | 17.37% |
| NDXP231213P15400000 | 2023-12-08 2:29PM EST | 2023-12-13 | 4.00 | 3.40 | 4.30 | -8.10 | -66.94% | 1 | 19 | 18.09% |
| NDX231215P15400000 | 2023-12-08 3:23PM EST | 2023-12-15 | 7.55 | 7.00 | 7.80 | -11.85 | -61.08% | 189 | 441 | 17.48% |
| NDXP231218P15400000 | 2023-12-07 1:30PM EST | 2023-12-18 | 28.69 | 12.20 | 13.50 | 0.00 | - | 5 | 13 | 16.74% |
| NDXP231219P15400000 | 2023-12-08 2:52PM EST | 2023-12-19 | 16.45 | 15.50 | 17.00 | -16.75 | -50.45% | 1 | 3 | 16.92% |
| NDXP231220P15400000 | 2023-12-04 10:15AM EST | 2023-12-20 | 77.60 | 18.80 | 20.30 | 0.00 | - | 4 | 5 | 16.98% |
| NDXP231222P15400000 | 2023-12-07 12:36PM EST | 2023-12-22 | 31.50 | 24.90 | 26.50 | -13.30 | -29.69% | 1 | 22 | 16.96% |
| NDXP231226P15400000 | 2023-12-06 3:10PM EST | 2023-12-26 | 75.10 | 28.40 | 31.20 | 0.00 | - | 4 | 4 | 15.77% |
| NDXP231229P15400000 | 2023-12-08 9:46AM EST | 2023-12-29 | 56.70 | 40.60 | 42.40 | -6.35 | -10.07% | 2 | 11 | 16.07% |
| NDXP240102P15400000 | 2023-12-08 2:30PM EST | 2024-01-02 | 47.00 | 44.60 | 47.80 | -32.30 | -40.73% | 1 | 2 | 15.36% |
| NDXP240104P15400000 | 2023-11-29 10:19AM EST | 2024-01-04 | 86.90 | 52.70 | 56.00 | 0.00 | - | - | 2 | 15.61% |
| NDXP240108P15400000 | 2023-12-01 1:40PM EST | 2024-01-08 | 110.80 | 63.40 | 66.90 | 0.00 | - | 1 | 1 | 15.54% |
| NDXP240110P15400000 | 2023-12-05 2:18PM EST | 2024-01-10 | 129.50 | 71.90 | 75.50 | 0.00 | - | - | 4 | 15.77% |
| NDXP240111P15400000 | 2023-12-07 10:57AM EST | 2024-01-11 | 114.54 | 98.80 | 117.90 | 0.00 | - | - | - | 18.61% |
| NDXP240112P15400000 | 2023-12-07 4:09PM EST | 2024-01-12 | 111.49 | - | - | 0.00 | - | - | - | 0.00% |
| NDX240119P15400000 | 2023-12-08 10:33AM EST | 2024-01-19 | 109.04 | 97.40 | 100.00 | -27.56 | -20.18% | 2 | 93 | 15.66% |
| NDXP240126P15400000 | 2023-12-08 2:08PM EST | 2024-01-26 | 128.50 | 123.50 | 127.50 | -98.65 | -43.43% | 2 | 2 | 16.11% |
| NDX240216P15400000 | 2023-12-07 2:16PM EST | 2024-02-16 | 220.79 | 189.20 | 192.30 | 0.00 | - | 1 | 198 | 16.44% |
| NDX240315P15400000 | 2023-12-07 3:02PM EST | 2024-03-15 | 298.43 | 261.50 | 265.80 | 0.00 | - | 1 | 91 | 16.54% |
| NDX240419P15400000 | 2023-12-01 10:15AM EST | 2024-04-19 | 415.95 | 342.70 | 347.90 | 0.00 | - | 1 | 3 | 16.63% |
| NDX240517P15400000 | 2023-09-01 10:48AM EST | 2024-05-17 | 798.70 | 1,064.70 | 1,078.30 | 0.00 | - | 2 | 2 | 33.40% |
| NDX240621P15400000 | 2023-11-17 10:00AM EST | 2024-06-21 | 570.70 | 471.00 | 477.60 | 0.00 | - | 9 | 39 | 16.76% |
| NDXP240628P15400000 | 2023-07-26 1:08PM EST | 2024-06-28 | 848.92 | 1,054.20 | 1,092.40 | 0.00 | - | - | 1 | 30.07% |
| NDX240920P15400000 | 2023-10-10 9:22AM EST | 2024-09-20 | 1,072.10 | 882.70 | 908.20 | 0.00 | - | 4 | 4 | 21.92% |
| NDX241220P15400000 | 2023-10-27 9:47AM EST | 2024-12-20 | 1,578.15 | 780.00 | 811.90 | 0.00 | - | 4 | 45 | 17.56% |
© 2023 Yahoo. All rights reserved.