NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 12:27PM EDT. Market open.
Strike:17000.00
Callsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP231006C17000000 | 2023-08-10 2:19PM EDT | 2023-10-06 | 18.46 | 0.00 | 3.20 | 0.00 | - | - | 2 | 51.46% |
| NDXP231011C17000000 | 2023-09-05 2:29PM EDT | 2023-10-11 | 9.70 | 0.00 | 0.55 | 0.00 | - | 1 | 0 | 30.01% |
| NDXP231013C17000000 | 2023-09-20 3:14PM EDT | 2023-10-13 | 0.58 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 27.63% |
| NDX231020C17000000 | 2023-09-21 12:11PM EDT | 2023-10-20 | 0.72 | 0.05 | 0.60 | 0.00 | - | 11 | 34 | 21.95% |
| NDXP231027C17000000 | 2023-09-29 11:38AM EDT | 2023-10-27 | 0.25 | 0.35 | 1.05 | 0.00 | - | 1 | 3 | 19.85% |
| NDXP231103C17000000 | 2023-09-21 11:32AM EDT | 2023-11-03 | 2.65 | 0.85 | 1.65 | 0.00 | - | 5 | 7 | 18.51% |
| NDX231117C17000000 | 2023-09-27 12:15PM EDT | 2023-11-17 | 2.75 | 3.00 | 4.40 | 0.00 | - | 9 | 44 | 17.50% |
| NDX231215C17000000 | 2023-09-29 10:22AM EDT | 2023-12-15 | 21.00 | 17.50 | 19.00 | 0.00 | - | 2 | 268 | 17.43% |
| NDXP231229C17000000 | 2023-10-02 11:09AM EDT | 2023-12-29 | 31.90 | 28.20 | 32.70 | +3.06 | +10.61% | 1 | 14 | 17.81% |
| NDX240119C17000000 | 2023-09-29 11:29AM EDT | 2024-01-19 | 51.60 | 48.50 | 51.70 | 0.00 | - | 28 | 37 | 17.74% |
| NDX240216C17000000 | 2023-09-29 2:57PM EDT | 2024-02-16 | 92.10 | 94.70 | 98.60 | 0.00 | - | 52 | 27 | 18.73% |
| NDX240315C17000000 | 2023-10-02 11:40AM EDT | 2024-03-15 | 161.70 | 146.50 | 149.50 | -92.60 | -36.41% | 3 | 282 | 19.38% |
| NDXP240328C17000000 | 2023-06-12 1:02PM EDT | 2024-03-28 | 352.00 | 471.90 | 487.30 | 0.00 | - | - | 2 | 29.62% |
| NDX240419C17000000 | 2023-06-06 9:47AM EDT | 2024-04-19 | 380.00 | 485.10 | 499.00 | 0.00 | - | - | 1 | 28.26% |
| NDX240517C17000000 | 2023-07-24 10:49AM EDT | 2024-05-17 | 642.00 | 493.30 | 514.40 | 0.00 | - | 2 | 2 | 26.87% |
| NDX240621C17000000 | 2023-09-27 1:40PM EDT | 2024-06-21 | 320.00 | 371.40 | 379.00 | 0.00 | - | 4 | 44 | 21.77% |
| NDX240719C17000000 | 2023-09-12 11:42AM EDT | 2024-07-19 | 688.97 | 438.40 | 449.90 | 0.00 | - | - | 1 | 22.34% |
| NDX240816C17000000 | 2023-08-21 10:18AM EDT | 2024-08-16 | 629.00 | 651.20 | 672.20 | 0.00 | - | - | 10 | 25.97% |
| NDX240920C17000000 | 2023-09-26 10:34AM EDT | 2024-09-20 | 558.50 | 591.20 | 615.40 | 0.00 | - | 20 | 35 | 23.56% |
| NDX241220C17000000 | 2023-09-26 10:14AM EDT | 2024-12-20 | 760.00 | 803.90 | 876.00 | 0.00 | - | 2 | 23 | 25.39% |
| NDX251219C17000000 | 2023-04-24 3:08PM EDT | 2025-12-19 | 798.00 | 944.00 | 1,144.00 | 0.00 | - | - | 1 | 22.04% |
Putsfor2 October 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX231117P17000000 | 2023-09-13 3:14PM EDT | 2023-11-17 | 1,546.18 | 2,139.80 | 2,161.80 | 0.00 | - | - | 1 | 0.00% |
| NDX231215P17000000 | 2023-09-05 3:31PM EDT | 2023-12-15 | 1,370.64 | 2,083.10 | 2,110.10 | 0.00 | - | 4 | 4 | 0.00% |
| NDXP231229P17000000 | 2023-09-22 9:48AM EDT | 2023-12-29 | 2,008.45 | 2,060.70 | 2,084.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240119P17000000 | 2023-09-22 9:57AM EDT | 2024-01-19 | 2,004.95 | 2,022.00 | 2,054.60 | 0.00 | - | 4 | 7 | 0.00% |
| NDX240315P17000000 | 2023-09-28 10:07AM EDT | 2024-03-15 | 2,132.23 | 2,001.70 | 2,024.40 | 0.00 | - | 40 | 405 | 0.00% |
| NDX240621P17000000 | 2023-09-06 2:36PM EDT | 2024-06-21 | 1,603.76 | 2,000.90 | 2,017.30 | 0.00 | - | 1 | 15 | 0.00% |
| NDX240920P17000000 | 2023-07-07 3:19PM EDT | 2024-09-20 | 1,724.86 | 1,590.00 | 1,945.50 | 0.00 | - | 2 | 0 | 0.00% |
| NDX241220P17000000 | 2023-09-07 2:20PM EDT | 2024-12-20 | 1,798.21 | 2,000.00 | 2,200.00 | 0.00 | - | 5 | 8 | 0.00% |
© 2023 Yahoo. All rights reserved.
