Strike:16000.00
Callsfor27 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230927C16000000 | 2023-09-22 3:32PM EDT | 2023-09-27 | 0.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP230928C16000000 | 2023-09-12 10:26AM EDT | 2023-09-28 | 31.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP230929C16000000 | 2023-09-25 3:39PM EDT | 2023-09-29 | 0.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP231002C16000000 | 2023-09-20 2:14PM EDT | 2023-10-02 | 3.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP231003C16000000 | 2023-09-25 3:29PM EDT | 2023-10-03 | 0.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP231006C16000000 | 2023-09-22 10:14AM EDT | 2023-10-06 | 1.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP231009C16000000 | 2023-09-20 3:32PM EDT | 2023-10-09 | 8.40 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NDXP231010C16000000 | 2023-09-19 11:35AM EDT | 2023-10-10 | 16.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP231011C16000000 | 2023-09-20 4:08PM EDT | 2023-10-11 | 9.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP231012C16000000 | 2023-09-22 11:50AM EDT | 2023-10-12 | 4.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP231013C16000000 | 2023-09-22 3:36PM EDT | 2023-10-13 | 4.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP231016C16000000 | 2023-09-25 9:56AM EDT | 2023-10-16 | 4.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP231018C16000000 | 2023-09-26 10:16AM EDT | 2023-10-18 | 5.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP231019C16000000 | 2023-09-14 11:00AM EDT | 2023-10-19 | 110.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX231020C16000000 | 2023-09-26 2:31PM EDT | 2023-10-20 | 5.19 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 6.25% |
| NDXP231023C16000000 | 2023-09-22 9:43AM EDT | 2023-10-23 | 13.92 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP231025C16000000 | 2023-09-22 11:40AM EDT | 2023-10-25 | 21.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP231027C16000000 | 2023-09-26 10:54AM EDT | 2023-10-27 | 14.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP231031C16000000 | 2023-09-25 1:10PM EDT | 2023-10-31 | 22.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP231103C16000000 | 2023-09-26 3:16PM EDT | 2023-11-03 | 21.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX231117C16000000 | 2023-09-26 2:15PM EDT | 2023-11-17 | 44.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX231215C16000000 | 2023-09-25 9:40AM EDT | 2023-12-15 | 130.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDXP231229C16000000 | 2023-09-07 10:40AM EDT | 2023-12-29 | 411.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240119C16000000 | 2023-09-26 11:18AM EDT | 2024-01-19 | 200.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDX240216C16000000 | 2023-09-25 12:28PM EDT | 2024-02-16 | 333.47 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX240315C16000000 | 2023-09-25 9:36AM EDT | 2024-03-15 | 392.10 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 3.13% |
| NDXP240328C16000000 | 2023-05-02 1:43PM EDT | 2024-03-28 | 238.00 | 646.00 | 678.60 | 0.00 | - | 1 | 4 | 29.57% |
| NDX240517C16000000 | 2023-08-25 11:47AM EDT | 2024-05-17 | 768.90 | 609.50 | 623.40 | 0.00 | - | 7 | 9 | 24.95% |
| NDX240621C16000000 | 2023-09-11 2:13PM EDT | 2024-06-21 | 1,124.30 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDX240719C16000000 | 2023-08-21 11:18AM EDT | 2024-07-19 | 927.84 | 1,008.40 | 1,029.80 | 0.00 | - | - | 12 | 30.24% |
| NDX240920C16000000 | 2023-09-21 10:10AM EDT | 2024-09-20 | 1,048.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX241220C16000000 | 2023-09-22 11:33AM EDT | 2024-12-20 | 1,282.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX251219C16000000 | 2023-01-06 1:22PM EDT | 2025-12-19 | 592.40 | 907.20 | 1,457.20 | 0.00 | - | 1 | 4 | 23.24% |
Putsfor27 September 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230929P16000000 | 2023-09-01 11:16AM EDT | 2023-09-29 | 572.98 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP231006P16000000 | 2023-09-11 2:48PM EDT | 2023-10-06 | 550.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX231020P16000000 | 2023-09-18 9:54AM EDT | 2023-10-20 | 761.84 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP231027P16000000 | 2023-09-22 3:49PM EDT | 2023-10-27 | 1,224.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP231103P16000000 | 2023-09-26 3:16PM EDT | 2023-11-03 | 1,396.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX231117P16000000 | 2023-09-22 2:50PM EDT | 2023-11-17 | 1,215.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX231215P16000000 | 2023-09-21 3:59PM EDT | 2023-12-15 | 1,250.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP231229P16000000 | 2023-09-13 2:12PM EDT | 2023-12-29 | 775.20 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX240119P16000000 | 2023-09-19 10:02AM EDT | 2024-01-19 | 966.17 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NDX240315P16000000 | 2023-09-07 3:39PM EDT | 2024-03-15 | 1,021.10 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NDX240517P16000000 | 2023-07-26 12:07PM EDT | 2024-05-17 | 1,011.12 | 1,273.90 | 1,311.40 | 0.00 | - | 3 | 3 | 0.00% |
| NDX240621P16000000 | 2023-08-28 12:26PM EDT | 2024-06-21 | 1,304.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP240628P16000000 | 2023-09-21 3:56PM EDT | 2024-06-28 | 1,416.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX240920P16000000 | 2023-06-15 9:52AM EDT | 2024-09-20 | 1,392.00 | 1,064.50 | 1,173.60 | 0.00 | - | - | 1 | 0.00% |
| NDX241220P16000000 | 2023-09-21 12:01PM EDT | 2024-12-20 | 1,550.10 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDX251219P16000000 | 2023-06-15 3:16PM EDT | 2025-12-19 | 1,668.75 | 1,191.50 | 1,741.50 | 0.00 | - | 5 | 1 | 9.02% |
© 2023 Yahoo. All rights reserved.
