NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:8400.00
Callsfor29 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216C08400000 | 2021-11-10 6:59AM EST | 2022-12-16 | 6,530.00 | 7,945.30 | 8,052.30 | 0.00 | - | - | 1 | 813.09% |
| NDX230120C08400000 | 2022-09-27 11:38AM EST | 2023-01-20 | 3,009.45 | 2,934.20 | 2,955.70 | 0.00 | - | - | 6 | 0.00% |
| NDX230317C08400000 | 2022-11-08 9:56AM EST | 2023-03-17 | 2,852.43 | 3,340.60 | 3,358.50 | 0.00 | - | - | 3 | 50.39% |
| NDXP230331C08400000 | 2022-11-22 10:23AM EST | 2023-03-31 | 3,370.58 | 3,371.30 | 3,388.70 | 0.00 | - | 2 | 43 | 50.01% |
| NDX230915C08400000 | 2022-11-23 2:25PM EST | 2023-09-15 | 3,905.15 | 3,646.30 | 3,704.30 | 0.00 | - | - | 2 | 46.81% |
| NDX231215C08400000 | 2022-07-25 9:25AM EST | 2023-12-15 | 4,500.00 | 4,975.80 | 5,123.50 | 0.00 | - | - | 1 | 81.60% |
Putsfor29 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221209P08400000 | 2022-11-16 3:52PM EST | 2022-12-09 | 0.60 | 0.00 | 1.10 | 0.00 | - | 1 | 3 | 63.48% |
| NDX221216P08400000 | 2022-11-18 1:37PM EST | 2022-12-16 | 2.40 | 0.05 | 1.95 | 0.00 | - | 4 | 50 | 52.50% |
| NDXP221223P08400000 | 2022-10-31 10:03AM EST | 2022-12-23 | 23.05 | 0.60 | 3.50 | 0.00 | - | - | 1 | 51.06% |
| NDXP221230P08400000 | 2022-11-28 2:34PM EST | 2022-12-30 | 3.60 | 3.00 | 4.60 | -9.08 | -71.61% | 20 | 2 | 46.69% |
| NDX230120P08400000 | 2022-11-14 11:19AM EST | 2023-01-20 | 22.10 | 11.60 | 14.60 | 0.00 | - | 1 | 15 | 42.77% |
| NDX230317P08400000 | 2022-11-08 9:56AM EST | 2023-03-17 | 103.70 | 58.20 | 61.90 | 0.00 | - | 6 | 5 | 39.27% |
| NDXP230331P08400000 | 2022-11-22 10:23AM EST | 2023-03-31 | 77.25 | 72.40 | 76.30 | 0.00 | - | 2 | 45 | 38.82% |
| NDX230421P08400000 | 2022-11-18 9:30AM EST | 2023-04-21 | 71.90 | 89.80 | 93.80 | 0.00 | - | 2 | 2 | 37.75% |
| NDX230616P08400000 | 2022-11-25 9:59AM EST | 2023-06-16 | 131.65 | 143.00 | 148.70 | 0.00 | - | 2 | 7 | 36.31% |
| NDX230915P08400000 | 2022-10-28 9:06AM EST | 2023-09-15 | 304.90 | 199.80 | 216.80 | 0.00 | - | 10 | 0 | 33.80% |
| NDXP230929P08400000 | 2022-11-28 12:40PM EST | 2023-09-29 | 228.20 | 229.80 | 242.30 | -56.20 | -19.76% | 2 | 1 | 34.26% |
| NDX231215P08400000 | 2022-11-22 3:05PM EST | 2023-12-15 | 285.20 | 283.20 | 305.00 | 0.00 | - | 11 | 27 | 33.18% |
| NDX240621P08400000 | 2022-11-23 1:51PM EST | 2024-06-21 | 381.44 | 381.00 | 403.00 | 0.00 | - | - | 6 | 30.17% |
| NDX241220P08400000 | 2022-11-07 2:18PM EST | 2024-12-20 | 560.90 | 469.40 | 509.00 | 0.00 | - | 1 | 3 | 28.94% |
© 2022 Yahoo. All rights reserved.
