NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:8200.00
Callsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216C08200000 | 2021-11-10 6:59AM EST | 2022-12-16 | 6,572.00 | 8,132.80 | 8,239.20 | 0.00 | - | 1 | 1 | 1,174.37% |
| NDXP221230C08200000 | 2022-12-07 3:37PM EST | 2022-12-30 | 3,309.02 | 3,443.80 | 3,464.80 | 0.00 | - | 6 | 7 | 71.38% |
| NDX230217C08200000 | 2022-11-07 3:24PM EST | 2023-02-17 | 2,935.92 | 3,357.50 | 3,376.40 | 0.00 | - | 16 | 9 | 0.00% |
| NDX230317C08200000 | 2022-12-01 12:53PM EST | 2023-03-17 | 3,948.13 | 3,537.30 | 3,559.50 | 0.00 | - | 2 | 32 | 50.48% |
| NDXP230331C08200000 | 2022-12-06 11:42AM EST | 2023-03-31 | 3,543.52 | 3,565.00 | 3,585.10 | 0.00 | - | 4 | 75 | 50.10% |
| NDX230421C08200000 | 2022-11-02 10:27AM EST | 2023-04-21 | 3,260.08 | 3,861.20 | 3,905.40 | 0.00 | - | 4 | 5 | 68.26% |
| NDX230616C08200000 | 2022-11-08 11:34AM EST | 2023-06-16 | 3,322.25 | 3,702.00 | 3,716.60 | 0.00 | - | - | 2 | 48.19% |
| NDX230915C08200000 | 2022-06-21 10:06AM EST | 2023-09-15 | 4,039.85 | 4,696.40 | 4,885.00 | 0.00 | - | - | 6 | 81.11% |
| NDXP230929C08200000 | 2022-11-28 12:24PM EST | 2023-09-29 | 3,948.68 | 3,864.70 | 3,891.80 | 0.00 | - | - | 1 | 46.44% |
| NDX231215C08200000 | 2022-09-15 12:38PM EST | 2023-12-15 | 4,471.92 | 3,244.70 | 3,340.40 | 0.00 | - | 3 | 7 | 0.00% |
Putsfor8 December 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209P08200000 | 2022-11-18 12:03PM EST | 2022-12-09 | 0.54 | 0.00 | 0.05 | 0.00 | - | 3 | 3 | 128.13% |
| NDX221216P08200000 | 2022-11-29 3:40PM EST | 2022-12-16 | 0.40 | 0.05 | 0.10 | 0.00 | - | 6 | 50 | 64.84% |
| NDXP221223P08200000 | 2022-11-02 11:37AM EST | 2022-12-23 | 18.75 | 0.00 | 2.00 | 0.00 | - | - | 1 | 60.16% |
| NDXP221230P08200000 | 2022-12-07 3:37PM EST | 2022-12-30 | 1.38 | 0.00 | 2.50 | 0.00 | - | 6 | 9 | 51.29% |
| NDX230120P08200000 | 2022-11-17 1:49PM EST | 2023-01-20 | 16.75 | 4.70 | 6.90 | 0.00 | - | 1 | 4 | 45.25% |
| NDX230217P08200000 | 2022-12-01 10:51AM EST | 2023-02-17 | 18.90 | 17.60 | 21.00 | 0.00 | - | 1 | 9 | 41.89% |
| NDX230317P08200000 | 2022-12-07 11:21AM EST | 2023-03-17 | 44.90 | 37.00 | 40.70 | 0.00 | - | 1 | 37 | 40.17% |
| NDXP230331P08200000 | 2022-12-06 11:42AM EST | 2023-03-31 | 52.20 | 48.90 | 52.80 | 0.00 | - | 4 | 75 | 39.70% |
| NDX230421P08200000 | 2022-11-02 10:27AM EST | 2023-04-21 | 132.83 | 58.60 | 62.30 | 0.00 | - | 4 | 5 | 37.82% |
| NDX230616P08200000 | 2022-12-06 2:54PM EST | 2023-06-16 | 121.26 | 112.00 | 117.00 | 0.00 | - | 2 | 17 | 37.06% |
| NDXP230630P08200000 | 2022-10-06 8:30AM EST | 2023-06-30 | 213.50 | 205.10 | 217.50 | 0.00 | - | 1 | 1 | 42.85% |
| NDX230915P08200000 | 2022-11-23 2:25PM EST | 2023-09-15 | 183.30 | 180.60 | 197.30 | 0.00 | - | 2 | 5 | 35.43% |
| NDXP230929P08200000 | 2022-11-28 12:24PM EST | 2023-09-29 | 207.60 | 191.80 | 202.10 | 0.00 | - | 2 | 3 | 34.84% |
| NDX231215P08200000 | 2022-05-06 12:48PM EST | 2023-12-15 | 324.00 | 293.50 | 337.50 | 0.00 | - | 2 | 2 | 36.92% |
| NDX241220P08200000 | 2022-09-16 8:30AM EST | 2024-12-20 | 567.00 | 574.70 | 614.00 | 0.00 | - | 30 | 32 | 33.32% |
© 2022 Yahoo. All rights reserved.
