^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Strike:15500.00
Callsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230615C15500000 | 2023-06-06 10:07AM EDT | 2023-06-15 | 4.50 | 1.15 | 2.40 | 0.00 | - | 8 | 10 | 23.29% |
| NDX230616C15500000 | 2023-06-08 10:13AM EDT | 2023-06-16 | 1.52 | 1.40 | 2.40 | 0.00 | - | 5 | 69 | 21.56% |
| NDXP230620C15500000 | 2023-06-09 9:48AM EDT | 2023-06-20 | 5.25 | 2.90 | 4.20 | -6.45 | -55.13% | 12 | 5 | 18.70% |
| NDXP230623C15500000 | 2023-06-07 2:49PM EDT | 2023-06-23 | 4.52 | 6.50 | 8.60 | 0.00 | - | 5 | 7 | 18.74% |
| NDXP230630C15500000 | 2023-06-09 11:55AM EDT | 2023-06-30 | 17.60 | 16.20 | 18.60 | -8.93 | -33.66% | 1 | 3 | 17.91% |
| NDXP230707C15500000 | 2023-06-02 2:19PM EDT | 2023-07-07 | 43.40 | 26.20 | 29.00 | 0.00 | - | 7 | 8 | 17.25% |
| NDXP230714C15500000 | 2023-06-06 2:33PM EDT | 2023-07-14 | 48.25 | 40.30 | 43.00 | 0.00 | - | 1 | 2 | 17.15% |
| NDX230721C15500000 | 2023-06-09 3:16PM EDT | 2023-07-21 | 53.75 | 53.50 | 57.10 | +10.05 | +23.00% | 14 | 175 | 17.03% |
| NDX230818C15500000 | 2023-06-08 10:25AM EDT | 2023-08-18 | 105.25 | 134.10 | 138.00 | 0.00 | - | 4 | 30 | 18.06% |
| NDX230915C15500000 | 2023-06-05 10:15AM EDT | 2023-09-15 | 278.95 | 222.40 | 227.40 | 0.00 | - | 1 | 40 | 19.03% |
| NDXP230929C15500000 | 2023-01-17 11:40AM EDT | 2023-09-29 | 41.85 | 105.40 | 111.50 | 0.00 | - | 6 | 4 | 13.12% |
| NDX231020C15500000 | 2023-04-04 12:09PM EDT | 2023-10-20 | 152.65 | 70.40 | 76.20 | 0.00 | - | 2 | 6 | 10.50% |
| NDX231117C15500000 | 2023-05-31 10:18AM EDT | 2023-11-17 | 430.00 | 435.40 | 447.00 | 0.00 | - | 1 | 3 | 21.27% |
| NDX231215C15500000 | 2023-06-02 10:21AM EDT | 2023-12-15 | 573.55 | 528.20 | 542.40 | +5.25 | +0.92% | 1 | 85 | 22.07% |
| NDXP231229C15500000 | 2023-06-09 4:00PM EDT | 2023-12-29 | 580.00 | 574.90 | 588.80 | +276.40 | +91.04% | 7 | 2 | 22.42% |
| NDX240119C15500000 | 2023-06-09 10:21AM EDT | 2024-01-19 | 666.70 | 636.30 | 651.90 | -40.05 | -5.67% | 19 | 1,938 | 22.79% |
| NDX240216C15500000 | 2023-05-23 1:23PM EDT | 2024-02-16 | 423.90 | 725.60 | 747.20 | 0.00 | - | 2 | 3 | 23.53% |
| NDX240315C15500000 | 2023-05-16 9:47AM EDT | 2024-03-15 | 386.00 | 807.80 | 833.20 | 0.00 | - | 25 | 29 | 24.06% |
| NDXP240328C15500000 | 2023-04-11 2:02PM EDT | 2024-03-28 | 384.00 | 400.40 | 414.40 | 0.00 | - | - | 10 | 15.09% |
| NDX240621C15500000 | 2023-06-02 10:19AM EDT | 2024-06-21 | 1,137.10 | 998.00 | 1,198.00 | 0.00 | - | 15 | 19 | 26.96% |
| NDX241220C15500000 | 2023-06-08 9:53AM EDT | 2024-12-20 | 1,410.00 | 1,446.00 | 1,646.00 | 0.00 | - | 2 | 17 | 28.40% |
Putsfor12 June 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230616P15500000 | 2023-05-25 12:43PM EDT | 2023-06-16 | 1,506.69 | 925.40 | 943.40 | 0.00 | - | 2 | 3 | 0.00% |
| NDX230721P15500000 | 2023-06-02 3:15PM EDT | 2023-07-21 | 920.46 | 906.70 | 922.40 | 0.00 | - | 2 | 1 | 0.00% |
| NDX230818P15500000 | 2023-06-02 11:57AM EDT | 2023-08-18 | 963.08 | 936.10 | 950.50 | 0.00 | - | 2 | 1 | 0.00% |
| NDX230915P15500000 | 2023-06-08 1:34PM EDT | 2023-09-15 | 1,049.53 | 962.30 | 976.50 | 0.00 | - | 4 | 5 | 6.50% |
| NDXP230929P15500000 | 2023-06-02 3:55PM EDT | 2023-09-29 | 1,028.21 | 984.10 | 998.40 | 0.00 | - | 2 | 5 | 8.49% |
| NDX231020P15500000 | 2023-06-06 12:14PM EDT | 2023-10-20 | 1,017.24 | 1,007.70 | 1,021.70 | 0.00 | - | 2 | 3 | 9.22% |
| NDX231117P15500000 | 2023-03-13 9:45AM EDT | 2023-11-17 | 3,383.10 | 2,301.60 | 2,319.90 | 0.00 | - | - | 3 | 45.25% |
| NDX231215P15500000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,305.00 | 1,712.00 | 1,912.00 | 0.00 | - | 1 | 4 | 31.92% |
| NDX240119P15500000 | 2023-06-06 10:15AM EDT | 2024-01-19 | 1,169.43 | 1,117.70 | 1,135.50 | 0.00 | - | 360 | 520 | 10.87% |
| NDX240419P15500000 | 2023-05-30 9:41AM EDT | 2024-04-19 | 1,317.90 | 1,220.90 | 1,248.60 | 0.00 | - | - | 1 | 11.72% |
| NDX240621P15500000 | 2023-06-02 10:19AM EDT | 2024-06-21 | 1,372.90 | 1,274.10 | 1,328.30 | 0.00 | - | 15 | 15 | 12.23% |
| NDX251219P15500000 | 2023-05-26 11:57AM EDT | 2025-12-19 | 1,756.00 | 1,626.00 | 1,826.00 | 0.00 | - | 1 | 1 | 13.51% |
© 2023 Yahoo. All rights reserved.