NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:16500.00
Callsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231206C16500000 | 2023-12-05 4:02PM EST | 2023-12-06 | 0.54 | 0.20 | 0.65 | -0.46 | -46.00% | 40 | 15 | 30.30% |
| NDXP231207C16500000 | 2023-12-05 2:57PM EST | 2023-12-07 | 1.42 | 1.00 | 1.55 | -0.40 | -21.98% | 11 | 7 | 23.99% |
| NDXP231208C16500000 | 2023-12-05 3:59PM EST | 2023-12-08 | 3.00 | 2.80 | 3.40 | 0.00 | - | 4 | 70 | 22.08% |
| NDXP231211C16500000 | 2023-12-04 10:59AM EST | 2023-12-11 | 4.30 | 4.50 | 5.30 | 0.00 | - | 10 | 14 | 16.88% |
| NDXP231212C16500000 | 2023-12-05 9:35AM EST | 2023-12-12 | 5.33 | 7.30 | 8.30 | -44.75 | -89.36% | 15 | 4 | 17.05% |
| NDXP231213C16500000 | 2023-11-07 12:38PM EST | 2023-12-13 | 19.65 | 11.90 | 13.00 | 0.00 | - | - | 1 | 17.58% |
| NDXP231214C16500000 | 2023-12-04 11:22AM EST | 2023-12-14 | 11.30 | 15.80 | 17.10 | 0.00 | - | 3 | 8 | 17.70% |
| NDX231215C16500000 | 2023-12-05 3:32PM EST | 2023-12-15 | 16.69 | 17.00 | 18.10 | +0.44 | +2.71% | 17 | 673 | 17.03% |
| NDXP231218C16500000 | 2023-12-05 11:44AM EST | 2023-12-18 | 21.45 | 22.80 | 24.20 | -21.10 | -49.59% | 2 | 7 | 16.12% |
| NDXP231220C16500000 | 2023-11-29 3:17PM EST | 2023-12-20 | 60.50 | 28.10 | 31.10 | 0.00 | - | 3 | 3 | 16.11% |
| NDXP231222C16500000 | 2023-12-05 9:47AM EST | 2023-12-22 | 31.30 | 37.60 | 39.20 | -28.67 | -47.81% | 1 | 6 | 16.24% |
| NDXP231229C16500000 | 2023-12-05 11:27AM EST | 2023-12-29 | 57.30 | 58.00 | 60.10 | +8.60 | +17.66% | 5 | 55 | 15.79% |
| NDXP240105C16500000 | 2023-12-05 12:18PM EST | 2024-01-05 | 78.70 | 82.20 | 85.30 | +15.15 | +23.84% | 5 | 4 | 15.88% |
| NDX240119C16500000 | 2023-12-05 10:06AM EST | 2024-01-19 | 125.60 | 136.60 | 139.20 | +5.20 | +4.32% | 3 | 109 | 16.32% |
| NDX240216C16500000 | 2023-12-05 10:24AM EST | 2024-02-16 | 275.20 | 267.50 | 270.60 | +55.20 | +25.09% | 2 | 71 | 18.15% |
| NDX240315C16500000 | 2023-12-05 10:05AM EST | 2024-03-15 | 384.50 | 384.10 | 389.00 | +59.35 | +18.25% | 40 | 622 | 19.24% |
| NDXP240328C16500000 | 2023-11-17 3:09PM EST | 2024-03-28 | 426.95 | 443.10 | 449.50 | -62.41 | -12.75% | 2 | 46 | 19.90% |
| NDX240419C16500000 | 2023-12-05 10:24AM EST | 2024-04-19 | 537.00 | 528.40 | 535.40 | +71.50 | +15.36% | 2 | 2 | 20.52% |
| NDX240517C16500000 | 2023-12-04 11:23AM EST | 2024-05-17 | 577.20 | 639.30 | 646.70 | 0.00 | - | 1 | 8 | 21.37% |
| NDX240621C16500000 | 2023-12-05 2:57PM EST | 2024-06-21 | 765.10 | 767.60 | 772.70 | +8.79 | +1.16% | 158 | 322 | 22.14% |
| NDXP240628C16500000 | 2023-12-05 10:55AM EST | 2024-06-28 | 823.77 | 795.80 | 805.70 | -48.33 | -5.54% | 2 | 2 | 22.46% |
| NDX240719C16500000 | 2023-11-24 11:50AM EST | 2024-07-19 | 853.01 | 868.60 | 879.70 | -93.62 | -9.89% | 15 | 15 | 22.89% |
| NDX240920C16500000 | 2023-10-10 1:59PM EST | 2024-09-20 | 932.60 | 794.60 | 812.80 | 0.00 | - | 30 | 31 | 19.05% |
| NDX241220C16500000 | 2023-11-16 12:18PM EST | 2024-12-20 | 1,370.29 | 1,284.00 | 1,466.00 | 0.00 | - | 17 | 33 | 26.74% |
Putsfor6 December 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231207P16500000 | 2023-12-04 3:07PM EST | 2023-12-07 | 695.06 | 600.00 | 610.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP231208P16500000 | 2023-11-29 9:35AM EST | 2023-12-08 | 359.80 | 599.20 | 609.60 | 0.00 | - | - | 3 | 0.00% |
| NDX231215P16500000 | 2023-11-27 1:07PM EST | 2023-12-15 | 470.71 | 597.10 | 606.90 | 0.00 | - | 2 | 69 | 0.00% |
| NDXP231222P16500000 | 2023-11-07 9:44AM EST | 2023-12-22 | 1,244.35 | 600.30 | 609.50 | 0.00 | - | - | 1 | 0.00% |
| NDXP231229P16500000 | 2023-12-05 10:00AM EST | 2023-12-29 | 625.70 | 600.90 | 609.50 | +105.80 | +20.35% | 3 | 8 | 0.00% |
| NDX240119P16500000 | 2023-11-30 12:37PM EST | 2024-01-19 | 666.15 | 630.70 | 638.60 | 0.00 | - | 3 | 56 | 7.84% |
| NDX240216P16500000 | 2023-11-28 2:35PM EST | 2024-02-16 | 652.81 | 700.60 | 708.40 | 0.00 | - | 2 | 6 | 10.40% |
| NDX240315P16500000 | 2023-11-24 10:59AM EST | 2024-03-15 | 734.36 | 761.40 | 768.70 | 0.00 | - | 72 | 161 | 11.17% |
| NDX240419P16500000 | 2023-11-27 9:40AM EST | 2024-04-19 | 798.00 | 828.10 | 835.50 | 0.00 | - | 1 | 1 | 11.65% |
| NDX240517P16500000 | 2023-12-01 1:27PM EST | 2024-05-17 | 840.22 | 885.40 | 893.20 | 0.00 | - | 2 | 8 | 12.13% |
| NDX240621P16500000 | 2023-12-04 10:53AM EST | 2024-06-21 | 1,044.90 | 942.40 | 949.00 | 0.00 | - | 1 | 94 | 12.31% |
| NDXP240628P16500000 | 2023-07-07 2:01PM EST | 2024-06-28 | 1,464.20 | 1,419.20 | 1,457.80 | 0.00 | - | 2 | 2 | 23.11% |
| NDX240719P16500000 | 2023-12-01 12:55PM EST | 2024-07-19 | 1,008.15 | 984.90 | 995.50 | +74.25 | +7.95% | 15 | 16 | 12.52% |
| NDX241220P16500000 | 2023-11-17 11:23AM EST | 2024-12-20 | 1,237.10 | 1,180.70 | 1,277.40 | 0.00 | - | 1 | 1 | 14.18% |
| NDX250620P16500000 | 2023-11-27 9:30AM EST | 2025-06-20 | 1,326.00 | 1,316.00 | 1,516.00 | 0.00 | - | - | 1 | 14.74% |
© 2023 Yahoo. All rights reserved.