NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:51PM EDT. Market open.
Strike:15550.00
Callsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230922C15550000 | 2023-09-21 4:03PM EDT | 2023-09-22 | 0.25 | 0.00 | 0.25 | 0.00 | - | 7 | 23 | 38.55% |
| NDXP230925C15550000 | 2023-09-22 12:35PM EDT | 2023-09-25 | 0.15 | 0.05 | 0.25 | -0.22 | -59.46% | 6 | 11 | 19.28% |
| NDXP230926C15550000 | 2023-09-21 9:49AM EDT | 2023-09-26 | 1.50 | 0.20 | 0.45 | 0.00 | - | 1 | 17 | 18.31% |
| NDXP230928C15550000 | 2023-09-21 9:38AM EDT | 2023-09-28 | 4.18 | 0.80 | 1.15 | 0.00 | - | 8 | 6 | 17.24% |
| NDXP230929C15550000 | 2023-09-22 10:48AM EDT | 2023-09-29 | 2.90 | 1.70 | 2.05 | -1.25 | -30.12% | 16 | 19 | 17.41% |
| NDXP231005C15550000 | 2023-09-22 11:50AM EDT | 2023-10-05 | 8.60 | 8.10 | 8.70 | -4.00 | -31.75% | 7 | 5 | 16.68% |
| NDXP231006C15550000 | 2023-09-22 2:06PM EDT | 2023-10-06 | 11.00 | 11.00 | 11.60 | -4.97 | -31.12% | 14 | 22 | 17.07% |
| NDXP231013C15550000 | 2023-09-21 3:41PM EDT | 2023-10-13 | 37.35 | 29.10 | 30.00 | +2.59 | +7.45% | 2 | 7 | 17.61% |
| NDX231020C15550000 | 2023-09-22 3:02PM EDT | 2023-10-20 | 47.80 | 49.40 | 50.60 | -5.90 | -10.99% | 16 | 30 | 17.83% |
| NDXP231027C15550000 | 2023-09-20 2:00PM EDT | 2023-10-27 | 186.95 | 79.90 | 81.90 | 0.00 | - | 1 | 2 | 18.80% |
| NDX231117C15550000 | 2023-08-28 3:02PM EDT | 2023-11-17 | 367.65 | 159.60 | 161.70 | 0.00 | - | 20 | 36 | 19.65% |
| NDX231215C15550000 | 2023-08-18 9:44AM EDT | 2023-12-15 | 380.90 | 462.10 | 473.30 | 0.00 | - | 2 | 26 | 28.50% |
| NDXP231229C15550000 | 2023-05-23 2:25PM EDT | 2023-12-29 | 274.00 | 791.80 | 806.20 | 0.00 | - | - | 1 | 37.67% |
| NDX240119C15550000 | 2023-07-25 10:13AM EDT | 2024-01-19 | 1,018.15 | 639.00 | 647.00 | 0.00 | - | 2 | 0 | 29.37% |
Putsfor22 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230922P15550000 | 2023-09-19 3:48PM EDT | 2023-09-22 | 354.40 | 755.30 | 786.60 | 0.00 | - | 1 | 5 | 0.00% |
| NDXP230925P15550000 | 2023-09-21 2:28PM EDT | 2023-09-25 | 775.99 | 770.70 | 793.70 | 0.00 | - | 5 | 5 | 0.00% |
| NDXP230926P15550000 | 2023-09-14 12:26PM EDT | 2023-09-26 | 197.60 | 761.50 | 784.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP230929P15550000 | 2023-09-14 9:58AM EDT | 2023-09-29 | 278.30 | 760.00 | 781.90 | 0.00 | - | - | 1 | 0.00% |
| NDXP231013P15550000 | 2023-09-21 10:38AM EDT | 2023-10-13 | 723.10 | 756.30 | 776.50 | 0.00 | - | 2 | 6 | 0.00% |
| NDX231020P15550000 | 2023-09-20 2:54PM EDT | 2023-10-20 | 493.30 | 762.60 | 779.30 | 0.00 | - | 3 | 16 | 0.00% |
| NDX231117P15550000 | 2023-08-11 10:24AM EDT | 2023-11-17 | 739.50 | 524.60 | 541.30 | 0.00 | - | 2 | 2 | 0.00% |
| NDX231215P15550000 | 2023-07-12 10:10AM EDT | 2023-12-15 | 690.30 | 836.40 | 844.80 | 0.00 | - | - | 1 | 0.00% |
| NDXP231229P15550000 | 2023-06-26 9:47AM EDT | 2023-12-29 | 944.20 | 619.10 | 627.20 | 0.00 | - | - | 1 | 0.00% |
| NDX240119P15550000 | 2023-08-28 2:38PM EDT | 2024-01-19 | 853.90 | 917.80 | 926.10 | 0.00 | - | 2 | 52 | 10.17% |
© 2023 Yahoo. All rights reserved.
