NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15750.00
Callsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230925C15750000 | 2023-09-21 3:28PM EDT | 2023-09-25 | 0.25 | 0.00 | 0.20 | 0.00 | - | 3 | 14 | 26.27% |
| NDXP230926C15750000 | 2023-09-22 10:14AM EDT | 2023-09-26 | 0.22 | 0.00 | 0.30 | -6.92 | -96.92% | 2 | 12 | 23.63% |
| NDXP230927C15750000 | 2023-09-22 3:39PM EDT | 2023-09-27 | 0.28 | 0.00 | 0.35 | -7.17 | -96.24% | 1 | 3 | 21.46% |
| NDXP230928C15750000 | 2023-09-14 3:26PM EDT | 2023-09-28 | 79.10 | 0.10 | 0.50 | 0.00 | - | - | 6 | 20.31% |
| NDXP230929C15750000 | 2023-09-21 4:05PM EDT | 2023-09-29 | 1.23 | 0.40 | 0.75 | 0.00 | - | 37 | 98 | 19.65% |
| NDXP231002C15750000 | 2023-09-22 11:44AM EDT | 2023-10-02 | 1.13 | 0.75 | 1.20 | -8.32 | -88.04% | 4 | 7 | 17.37% |
| NDXP231003C15750000 | 2023-09-22 11:51AM EDT | 2023-10-03 | 2.10 | 1.15 | 1.65 | -2.10 | -50.00% | 1 | 33 | 17.23% |
| NDXP231004C15750000 | 2023-09-20 3:10PM EDT | 2023-10-04 | 16.66 | 1.75 | 2.30 | 0.00 | - | 1 | 31 | 17.25% |
| NDXP231005C15750000 | 2023-09-19 11:06AM EDT | 2023-10-05 | 26.18 | 2.45 | 3.10 | 0.00 | - | 1 | 31 | 17.28% |
| NDXP231006C15750000 | 2023-09-22 4:05PM EDT | 2023-10-06 | 3.50 | 3.50 | 4.10 | -4.10 | -53.95% | 2 | 8 | 17.37% |
| NDXP231009C15750000 | 2023-09-21 3:52PM EDT | 2023-10-09 | 7.40 | 1.75 | 8.30 | 0.00 | - | 8 | 8 | 17.73% |
| NDXP231013C15750000 | 2023-09-22 10:38AM EDT | 2023-10-13 | 17.14 | 11.60 | 12.50 | -42.06 | -71.05% | 7 | 5 | 17.25% |
| NDX231020C15750000 | 2023-09-22 3:55PM EDT | 2023-10-20 | 22.80 | 23.40 | 24.60 | -7.00 | -23.49% | 9 | 49 | 17.31% |
| NDXP231027C15750000 | 2023-09-22 9:44AM EDT | 2023-10-27 | 46.83 | 43.20 | 45.30 | -18.02 | -27.79% | 1 | 2 | 18.13% |
| NDX231117C15750000 | 2023-08-31 10:47AM EDT | 2023-11-17 | 505.27 | 103.20 | 105.80 | 0.00 | - | 1 | 6 | 18.83% |
| NDX231215C15750000 | 2023-09-12 3:00PM EDT | 2023-12-15 | 439.73 | 194.40 | 199.10 | 0.00 | - | 1 | 96 | 19.86% |
| NDX240119C15750000 | 2023-08-08 9:41AM EDT | 2024-01-19 | 763.80 | 590.00 | 597.10 | 0.00 | - | 1 | 25 | 29.98% |
Putsfor25 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230925P15750000 | 2023-09-22 10:42AM EDT | 2023-09-25 | 928.15 | 1,009.80 | 1,046.30 | +491.95 | +112.78% | 1 | 8 | 0.00% |
| NDXP230928P15750000 | 2023-09-14 3:26PM EDT | 2023-09-28 | 309.44 | 1,001.00 | 1,031.90 | 0.00 | - | - | 6 | 0.00% |
| NDXP230929P15750000 | 2023-06-20 2:27PM EDT | 2023-09-29 | 847.35 | 542.20 | 553.40 | 0.00 | - | - | 1 | 0.00% |
| NDXP231006P15750000 | 2023-08-23 12:07PM EDT | 2023-10-06 | 694.62 | 991.90 | 1,015.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP231013P15750000 | 2023-09-06 9:49AM EDT | 2023-10-13 | 452.47 | 984.20 | 1,009.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX231020P15750000 | 2023-09-14 9:59AM EDT | 2023-10-20 | 474.35 | 981.90 | 1,004.10 | 0.00 | - | 1 | 18 | 0.00% |
| NDX231117P15750000 | 2023-09-19 3:35PM EDT | 2023-11-17 | 671.59 | 1,005.70 | 1,026.50 | 0.00 | - | 2 | 7 | 0.00% |
| NDX231215P15750000 | 2023-08-25 11:50AM EDT | 2023-12-15 | 1,051.36 | 1,037.00 | 1,058.40 | 0.00 | - | 3 | 2 | 8.23% |
| NDXP231229P15750000 | 2023-07-18 12:53PM EDT | 2023-12-29 | 610.15 | 1,065.20 | 1,080.00 | 0.00 | - | 3 | 3 | 9.83% |
| NDX240119P15750000 | 2023-08-22 9:46AM EDT | 2024-01-19 | 989.80 | 1,092.40 | 1,108.50 | 0.00 | - | 1 | 2 | 10.69% |
© 2023 Yahoo. All rights reserved.
