NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:08PM EDT. Market open.
Strike:15450.00
Callsfor26 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230926C15450000 | 2023-09-26 9:32AM EDT | 2023-09-26 | 0.05 | 0.00 | 0.10 | -0.11 | -68.75% | 5 | 6 | 35.79% |
| NDXP230927C15450000 | 2023-09-20 3:58PM EDT | 2023-09-27 | 14.45 | 0.00 | 0.20 | 0.00 | - | - | 3 | 26.93% |
| NDXP230928C15450000 | 2023-09-20 3:01PM EDT | 2023-09-28 | 40.51 | 0.00 | 0.30 | 0.00 | - | 2 | 3 | 22.86% |
| NDXP230929C15450000 | 2023-09-22 12:16PM EDT | 2023-09-29 | 0.47 | 0.30 | 0.60 | -4.58 | -90.69% | 4 | 30 | 21.31% |
| NDXP231002C15450000 | 2023-09-25 9:43AM EDT | 2023-10-02 | 3.58 | 0.90 | 1.30 | 0.00 | - | 15 | 22 | 17.67% |
| NDXP231003C15450000 | 2023-09-26 9:37AM EDT | 2023-10-03 | 2.80 | 1.75 | 2.20 | -46.42 | -94.31% | 31 | 2 | 17.75% |
| NDXP231004C15450000 | 2023-09-20 10:07AM EDT | 2023-10-04 | 103.83 | 3.00 | 3.60 | 0.00 | - | - | 0 | 18.01% |
| NDXP231005C15450000 | 2023-09-25 2:04PM EDT | 2023-10-05 | 9.65 | 4.80 | 5.40 | 0.00 | - | 3 | 3 | 18.26% |
| NDXP231006C15450000 | 2023-09-26 10:30AM EDT | 2023-10-06 | 8.08 | 6.90 | 7.50 | -6.12 | -43.10% | 3 | 21 | 18.46% |
| NDXP231013C15450000 | 2023-09-26 12:14PM EDT | 2023-10-13 | 23.50 | 23.60 | 24.50 | -303.30 | -92.81% | 4 | 6 | 18.64% |
| NDXP231016C15450000 | 2023-09-25 2:32PM EDT | 2023-10-16 | 37.79 | 27.80 | 30.30 | 0.00 | - | 1 | 1 | 18.23% |
| NDX231020C15450000 | 2023-09-26 11:44AM EDT | 2023-10-20 | 44.03 | 43.50 | 44.50 | -15.87 | -26.49% | 2 | 99 | 18.62% |
| NDXP231027C15450000 | 2023-09-14 10:37AM EDT | 2023-10-27 | 388.84 | 73.90 | 76.10 | 0.00 | - | 1 | 7 | 19.59% |
| NDXP231103C15450000 | 2023-09-19 2:59PM EDT | 2023-11-03 | 291.45 | 104.30 | 106.20 | 0.00 | - | 4 | 3 | 20.09% |
| NDX231117C15450000 | 2023-09-26 11:34AM EDT | 2023-11-17 | 147.80 | 154.00 | 156.40 | -31.90 | -17.75% | 11 | 4 | 20.25% |
| NDX231215C15450000 | 2023-09-20 4:01PM EDT | 2023-12-15 | 392.95 | 262.70 | 265.60 | 0.00 | - | 1 | 52 | 21.14% |
| NDXP231229C15450000 | 2023-08-22 11:29AM EDT | 2023-12-29 | 624.60 | 344.00 | 354.10 | 0.00 | - | - | 2 | 22.85% |
| NDX240119C15450000 | 2023-09-21 10:13AM EDT | 2024-01-19 | 464.30 | 389.20 | 393.30 | 0.00 | - | 5 | 30 | 21.98% |
Putsfor26 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230926P15450000 | 2023-09-25 3:36PM EDT | 2023-09-26 | 717.25 | 823.30 | 846.20 | 0.00 | - | - | 7 | 0.00% |
| NDXP230928P15450000 | 2023-09-19 9:42AM EDT | 2023-09-28 | 314.80 | 820.00 | 839.90 | 0.00 | - | 4 | 4 | 0.00% |
| NDXP230929P15450000 | 2023-09-18 9:30AM EDT | 2023-09-29 | 336.20 | 818.40 | 836.70 | 0.00 | - | 2 | 15 | 0.00% |
| NDXP231006P15450000 | 2023-09-21 3:40PM EDT | 2023-10-06 | 703.55 | 811.50 | 828.80 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP231013P15450000 | 2023-09-14 1:21PM EDT | 2023-10-13 | 224.44 | 808.50 | 825.10 | 0.00 | - | 2 | 2 | 0.00% |
| NDX231020P15450000 | 2023-09-22 10:36AM EDT | 2023-10-20 | 638.35 | 818.20 | 834.00 | 0.00 | - | 2 | 20 | 0.00% |
| NDXP231103P15450000 | 2023-09-19 10:40AM EDT | 2023-11-03 | 527.33 | 847.20 | 861.10 | 0.00 | - | 1 | 0 | 10.66% |
| NDX231117P15450000 | 2023-09-14 9:37AM EDT | 2023-11-17 | 412.00 | 877.20 | 886.00 | 0.00 | - | 1 | 35 | 12.07% |
| NDX231215P15450000 | 2023-09-20 4:01PM EDT | 2023-12-15 | 689.25 | 927.50 | 936.10 | 0.00 | - | 1 | 8 | 12.90% |
| NDX240119P15450000 | 2023-08-10 9:41AM EDT | 2024-01-19 | 719.60 | 623.50 | 640.30 | 0.00 | - | - | 2 | 0.00% |
© 2023 Yahoo. All rights reserved.
