^NDX - NASDAQ 100
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
In the money
Strike:8200.00
Callsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230616C08200000 | 2022-11-08 12:34PM EDT | 2023-06-16 | 3,322.25 | 3,702.00 | 3,716.60 | 0.00 | - | - | 2 | 0.00% |
| NDXP230630C08200000 | 2022-12-28 11:02AM EDT | 2023-06-30 | 2,985.93 | 4,108.80 | 4,153.90 | 0.00 | - | 2 | 2 | 0.00% |
| NDX230915C08200000 | 2022-06-21 11:06AM EDT | 2023-09-15 | 4,039.85 | 4,696.40 | 4,885.00 | 0.00 | - | - | 6 | 0.00% |
| NDXP230929C08200000 | 2022-11-28 1:24PM EDT | 2023-09-29 | 3,948.68 | 3,004.20 | 3,033.60 | 0.00 | - | - | 1 | 0.00% |
| NDX231215C08200000 | 2022-12-12 10:30AM EDT | 2023-12-15 | 3,996.04 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NDX240119C08200000 | 2023-02-17 10:48AM EDT | 2024-01-19 | 4,536.00 | 4,696.50 | 4,756.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX240621C08200000 | 2022-12-06 10:30AM EDT | 2024-06-21 | 4,377.13 | 3,324.00 | 3,477.20 | 0.00 | - | - | 4 | 0.00% |
Putsfor30 May 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230616P08200000 | 2023-05-26 3:14PM EDT | 2023-06-16 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 28 | 74.41% |
| NDXP230630P08200000 | 2022-12-28 11:02AM EDT | 2023-06-30 | 139.95 | 35.80 | 48.50 | 0.00 | - | 2 | 3 | 103.22% |
| NDX230818P08200000 | 2023-05-24 10:37AM EDT | 2023-08-18 | 10.83 | 4.50 | 8.10 | 0.00 | - | - | 2 | 50.82% |
| NDX230915P08200000 | 2022-11-23 3:25PM EDT | 2023-09-15 | 183.30 | 199.70 | 212.30 | 0.00 | - | 2 | 5 | 78.79% |
| NDXP230929P08200000 | 2022-12-12 10:30AM EDT | 2023-09-29 | 206.20 | 0.00 | 0.00 | 0.00 | - | 3 | 6 | 12.50% |
| NDX231020P08200000 | 2023-05-18 10:41AM EDT | 2023-10-20 | 26.00 | 17.60 | 23.00 | 0.00 | - | 2 | 2 | 44.05% |
| NDX231215P08200000 | 2023-01-06 11:38AM EDT | 2023-12-15 | 252.00 | 113.50 | 127.80 | 0.00 | - | 1 | 27 | 50.98% |
| NDXP231229P08200000 | 2023-05-08 10:11AM EDT | 2023-12-29 | 70.60 | 36.90 | 42.60 | 0.00 | - | 1 | 1 | 39.99% |
| NDX240119P08200000 | 2023-03-21 9:40AM EDT | 2024-01-19 | 133.00 | 78.10 | 86.00 | 0.00 | - | 2 | 2 | 43.67% |
| NDX240621P08200000 | 2022-12-29 12:56PM EDT | 2024-06-21 | 374.04 | 144.00 | 255.00 | 0.00 | - | - | 5 | 44.23% |
| NDX241220P08200000 | 2023-03-28 2:24PM EDT | 2024-12-20 | 295.07 | 204.50 | 220.30 | 0.00 | - | 6 | 38 | 35.06% |
| NDX251219P08200000 | 2023-04-24 12:59PM EDT | 2025-12-19 | 352.96 | 270.00 | 292.00 | 0.00 | - | - | 1 | 29.67% |
© 2023 Yahoo. All rights reserved.