NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15625.00
Callsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230925C15625000 | 2023-09-21 12:04PM EDT | 2023-09-25 | 0.27 | 0.00 | 0.20 | 0.00 | - | 6 | 6 | 23.50% |
| NDXP230926C15625000 | 2023-09-22 1:26PM EDT | 2023-09-26 | 0.35 | 0.05 | 0.35 | -3.74 | -91.44% | 11 | 20 | 21.49% |
| NDXP230927C15625000 | 2023-09-22 9:55AM EDT | 2023-09-27 | 0.48 | 0.10 | 0.45 | -0.84 | -63.64% | 1 | 5 | 19.73% |
| NDXP230928C15625000 | 2023-09-22 1:55PM EDT | 2023-09-28 | 0.68 | 0.30 | 0.70 | -99.02 | -99.32% | 1 | 1 | 18.89% |
| NDXP230929C15625000 | 2023-09-21 1:53PM EDT | 2023-09-29 | 1.40 | 0.80 | 1.25 | -1.58 | -53.02% | 10 | 8 | 18.74% |
| NDXP231006C15625000 | 2023-09-21 11:05AM EDT | 2023-10-06 | 15.07 | 6.60 | 7.30 | 0.00 | - | 1 | 12 | 17.28% |
| NDXP231013C15625000 | 2023-09-19 12:23PM EDT | 2023-10-13 | 86.50 | 19.70 | 20.70 | 0.00 | - | 2 | 8 | 17.48% |
| NDX231020C15625000 | 2023-09-22 3:54PM EDT | 2023-10-20 | 33.80 | 36.30 | 37.70 | -18.15 | -34.94% | 94 | 258 | 17.65% |
| NDXP231027C15625000 | 2023-09-15 10:15AM EDT | 2023-10-27 | 225.93 | 61.60 | 64.00 | 0.00 | - | - | 4 | 18.50% |
| NDXP231103C15625000 | 2023-09-21 3:33PM EDT | 2023-11-03 | 96.60 | 87.40 | 90.10 | 0.00 | - | 1 | 1 | 19.00% |
| NDX231117C15625000 | 2023-09-22 3:17PM EDT | 2023-11-17 | 141.70 | 132.20 | 135.00 | -1.55 | -1.08% | 8 | 8 | 19.23% |
| NDX231215C15625000 | 2023-08-24 12:06PM EDT | 2023-12-15 | 454.40 | 232.70 | 237.60 | 0.00 | - | 1 | 79 | 20.26% |
| NDX240119C15625000 | 2023-09-14 11:57AM EDT | 2024-01-19 | 731.16 | 350.20 | 365.20 | 0.00 | - | 2 | 3 | 21.35% |
Putsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230925P15625000 | 2023-09-22 2:16PM EDT | 2023-09-25 | 908.20 | 885.20 | 918.50 | +589.97 | +185.39% | 6 | 1 | 0.00% |
| NDXP230928P15625000 | 2023-09-13 3:25PM EDT | 2023-09-28 | 344.94 | 877.10 | 906.90 | 0.00 | - | - | 1 | 0.00% |
| NDXP230929P15625000 | 2023-09-18 1:57PM EDT | 2023-09-29 | 387.90 | 875.20 | 904.00 | 0.00 | - | 1 | 4 | 0.00% |
| NDXP231004P15625000 | 2023-09-11 11:56AM EDT | 2023-10-04 | 372.66 | 874.50 | 902.80 | 0.00 | - | - | 1 | 0.00% |
| NDXP231006P15625000 | 2023-09-15 10:25AM EDT | 2023-10-06 | 386.00 | 867.00 | 893.80 | 0.00 | - | - | 1 | 0.00% |
| NDXP231013P15625000 | 2023-09-12 10:22AM EDT | 2023-10-13 | 371.90 | 868.30 | 892.50 | 0.00 | - | - | 1 | 0.00% |
| NDX231020P15625000 | 2023-09-11 10:00AM EDT | 2023-10-20 | 434.30 | 868.30 | 892.20 | 0.00 | - | 1 | 78 | 0.00% |
| NDXP231027P15625000 | 2023-09-12 12:28PM EDT | 2023-10-27 | 451.05 | 878.70 | 899.70 | 0.00 | - | - | 1 | 0.00% |
| NDX231117P15625000 | 2023-08-30 1:28PM EDT | 2023-11-17 | 523.38 | 911.30 | 931.30 | 0.00 | - | - | 4 | 8.71% |
| NDX231215P15625000 | 2023-08-14 9:48AM EDT | 2023-12-15 | 871.00 | 617.60 | 624.30 | 0.00 | - | 20 | 52 | 0.00% |
| NDXP231229P15625000 | 2023-06-28 10:46AM EDT | 2023-12-29 | 913.20 | 577.70 | 586.30 | 0.00 | - | - | 1 | 0.00% |
| NDX240119P15625000 | 2023-07-18 10:20AM EDT | 2024-01-19 | 629.10 | 1,024.60 | 1,032.70 | 0.00 | - | 2 | 2 | 12.13% |
© 2023 Yahoo. All rights reserved.
