NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:16300.00
Callsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231204C16300000 | 2023-12-01 4:12PM EST | 2023-12-04 | 1.30 | 1.10 | 1.55 | -0.87 | -40.09% | 121 | 13 | 10.65% |
| NDXP231205C16300000 | 2023-12-01 3:56PM EST | 2023-12-05 | 5.60 | 5.30 | 6.00 | -1.60 | -22.22% | 16 | 6 | 11.97% |
| NDXP231206C16300000 | 2023-12-01 3:37PM EST | 2023-12-06 | 11.90 | 10.70 | 11.80 | +3.00 | +33.71% | 11 | 7 | 12.67% |
| NDXP231207C16300000 | 2023-12-01 3:08PM EST | 2023-12-07 | 18.08 | 16.10 | 20.80 | +3.63 | +25.12% | 2 | 8 | 13.70% |
| NDXP231208C16300000 | 2023-12-01 3:37PM EST | 2023-12-08 | 30.90 | 27.00 | 32.10 | +13.17 | +74.28% | 81 | 63 | 14.75% |
| NDXP231211C16300000 | 2023-12-01 1:29PM EST | 2023-12-11 | 38.70 | 35.30 | 39.90 | -23.60 | -37.88% | 4 | 9 | 13.41% |
| NDXP231212C16300000 | 2023-11-29 9:33AM EST | 2023-12-12 | 110.25 | 46.40 | 52.10 | 0.00 | - | 1 | 2 | 14.29% |
| NDXP231214C16300000 | 2023-12-01 1:05PM EST | 2023-12-14 | 79.95 | 70.80 | 76.80 | -32.66 | -29.00% | 70 | 12 | 15.72% |
| NDX231215C16300000 | 2023-12-01 1:23PM EST | 2023-12-15 | 80.10 | 74.20 | 80.00 | +11.33 | +16.48% | 33 | 258 | 15.46% |
| NDXP231220C16300000 | 2023-11-22 11:25AM EST | 2023-12-20 | 84.00 | 99.40 | 105.40 | -69.90 | -45.42% | 1 | 50 | 15.31% |
| NDXP231221C16300000 | 2023-12-01 1:05PM EST | 2023-12-21 | 116.00 | 108.90 | 114.40 | +33.90 | +41.29% | 140 | 45 | 15.61% |
| NDXP231222C16300000 | 2023-11-30 2:30PM EST | 2023-12-22 | 81.70 | 115.50 | 121.20 | 0.00 | - | 7 | 59 | 15.73% |
| NDXP231226C16300000 | 2023-11-24 11:51AM EST | 2023-12-26 | 148.96 | 124.20 | 129.10 | 0.00 | - | 2 | 1 | 14.94% |
| NDXP231229C16300000 | 2023-11-30 10:14AM EST | 2023-12-29 | 115.20 | 149.20 | 154.60 | -20.74 | -15.26% | 1 | 9 | 15.70% |
| NDXP240105C16300000 | 2023-11-21 1:54PM EST | 2024-01-05 | 219.63 | 184.90 | 191.30 | 0.00 | - | 2 | 1 | 16.04% |
| NDX240119C16300000 | 2023-12-01 3:56PM EST | 2024-01-19 | 259.78 | 258.00 | 265.00 | +59.73 | +29.86% | 5 | 95 | 16.86% |
| NDX240216C16300000 | 2023-12-01 2:23PM EST | 2024-02-16 | 405.50 | 409.40 | 417.40 | +17.95 | +4.63% | 1 | 24 | 18.78% |
| NDX240315C16300000 | 2023-11-30 10:39AM EST | 2024-03-15 | 478.60 | 535.90 | 542.50 | 0.00 | - | 3 | 13 | 19.77% |
| NDXP240328C16300000 | 2023-05-02 11:45AM EST | 2024-03-28 | 184.00 | 533.90 | 564.60 | 0.00 | - | 2 | 3 | 19.26% |
| NDX240419C16300000 | 2023-11-28 10:37AM EST | 2024-04-19 | 667.95 | 691.20 | 699.10 | 0.00 | - | 4 | 6 | 21.10% |
| NDX240517C16300000 | 2023-11-28 3:11PM EST | 2024-05-17 | 801.75 | 807.00 | 815.10 | 0.00 | - | 1 | 9 | 21.95% |
| NDX240621C16300000 | 2023-11-30 1:08PM EST | 2024-06-21 | 865.20 | 939.40 | 953.30 | 0.00 | - | 600 | 651 | 22.87% |
| NDX240816C16300000 | 2023-10-30 8:43AM EST | 2024-08-16 | 542.41 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.39% |
| NDX240920C16300000 | 2023-10-24 11:46AM EST | 2024-09-20 | 763.20 | 1,273.30 | 1,302.70 | 0.00 | - | - | 17 | 25.10% |
| NDX241220C16300000 | 2023-06-01 10:33AM EST | 2024-12-20 | 1,092.30 | 1,402.00 | 1,588.00 | 0.00 | - | 1 | 8 | 26.29% |
| NDX251219C16300000 | 2023-02-06 9:30AM EST | 2025-12-19 | 994.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.20% |
Putsfor4 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231208P16300000 | 2023-11-30 3:43PM EST | 2023-12-08 | 421.05 | 307.60 | 321.80 | 0.00 | - | 8 | 45 | 12.40% |
| NDXP231214P16300000 | 2023-11-15 10:06AM EST | 2023-12-14 | 510.33 | 340.00 | 351.20 | 0.00 | - | - | 1 | 12.78% |
| NDX231215P16300000 | 2023-12-01 3:01PM EST | 2023-12-15 | 349.19 | 341.10 | 351.60 | -82.92 | -19.19% | 1 | 34 | 12.36% |
| NDXP231219P16300000 | 2023-11-30 11:01AM EST | 2023-12-19 | 444.35 | 356.50 | 366.20 | 0.00 | - | 2 | 2 | 12.24% |
| NDXP231221P16300000 | 2023-11-29 9:51AM EST | 2023-12-21 | 279.95 | 361.20 | 370.40 | 0.00 | - | 72 | 71 | 11.96% |
| NDXP231222P16300000 | 2023-11-22 11:47AM EST | 2023-12-22 | 382.10 | 365.60 | 374.40 | 0.00 | - | 6 | 11 | 11.99% |
| NDXP231227P16300000 | 2023-11-24 11:05AM EST | 2023-12-27 | 425.41 | 375.80 | 385.00 | 0.00 | - | 4 | 4 | 11.53% |
| NDXP231229P16300000 | 2023-11-24 11:05AM EST | 2023-12-29 | 428.70 | 379.40 | 388.20 | 0.00 | - | 4 | 4 | 11.33% |
| NDX240119P16300000 | 2023-12-01 10:36AM EST | 2024-01-19 | 514.44 | 439.50 | 448.00 | -10.36 | -1.97% | 1 | 10 | 11.46% |
| NDX240216P16300000 | 2023-12-01 3:02PM EST | 2024-02-16 | 535.35 | 531.20 | 537.50 | -37.25 | -6.51% | 2 | 3 | 12.40% |
| NDX240315P16300000 | 2023-12-01 1:28PM EST | 2024-03-15 | 616.20 | 602.60 | 609.60 | -17.47 | -2.76% | 7 | 10 | 12.80% |
| NDXP240328P16300000 | 2023-06-16 8:41AM EST | 2024-03-28 | 1,303.60 | 1,047.20 | 1,062.40 | 0.00 | - | 1 | 1 | 24.68% |
| NDX240419P16300000 | 2023-11-16 3:53PM EST | 2024-04-19 | 799.37 | 681.20 | 689.30 | 0.00 | - | - | 3 | 13.15% |
| NDX240517P16300000 | 2023-11-30 10:38AM EST | 2024-05-17 | 793.60 | 745.20 | 755.60 | 0.00 | - | 10 | 15 | 13.56% |
| NDX240621P16300000 | 2023-12-01 1:30PM EST | 2024-06-21 | 819.80 | 808.60 | 815.40 | -55.00 | -6.29% | 18 | 650 | 13.61% |
| NDXP240628P16300000 | 2023-11-13 10:14AM EST | 2024-06-28 | 1,106.15 | 823.30 | 836.50 | 0.00 | - | - | 1 | 13.82% |
| NDX241220P16300000 | 2023-08-18 12:24PM EST | 2024-12-20 | 1,804.20 | 1,425.70 | 1,513.40 | 0.00 | - | 11 | 11 | 20.56% |
© 2023 Yahoo. All rights reserved.