NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EST
Strike:8500.00
Callsfor29 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216C08500000 | 2022-10-17 8:41AM EST | 2022-12-16 | 2,654.10 | 3,097.90 | 3,115.70 | 0.00 | - | 1 | 10 | 74.23% |
| NDXP221230C08500000 | 2022-11-25 11:20AM EST | 2022-12-30 | 3,321.55 | 3,125.00 | 3,142.60 | 0.00 | - | 1 | 1 | 65.86% |
| NDX230120C08500000 | 2022-07-14 10:41AM EST | 2023-01-20 | 3,428.40 | 5,158.40 | 5,218.50 | 0.00 | - | - | 1 | 233.62% |
| NDX230217C08500000 | 2022-10-18 1:49PM EST | 2023-02-17 | 2,808.00 | 3,306.10 | 3,327.20 | 0.00 | - | - | 1 | 63.45% |
| NDX230317C08500000 | 2022-11-08 10:00AM EST | 2023-03-17 | 2,741.80 | 3,246.70 | 3,264.50 | 0.00 | - | - | 1 | 50.33% |
| NDXP230331C08500000 | 2022-11-21 2:15PM EST | 2023-03-31 | 3,275.65 | 3,278.40 | 3,295.80 | 0.00 | - | 2 | 6 | 49.89% |
| NDX230519C08500000 | 2022-11-07 1:29PM EST | 2023-05-19 | 2,747.90 | 3,368.30 | 3,384.80 | 0.00 | - | - | 1 | 47.68% |
| NDX230616C08500000 | 2022-09-22 1:04PM EST | 2023-06-16 | 3,464.32 | 3,237.50 | 3,282.40 | 0.00 | - | - | 3 | 38.29% |
| NDX231215C08500000 | 2021-11-10 7:00AM EST | 2023-12-15 | 6,677.00 | 7,957.00 | 8,157.00 | 0.00 | - | - | 1 | 179.58% |
Putsfor29 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221202P08500000 | 2022-11-15 11:06AM EST | 2022-12-02 | 0.50 | 0.00 | 0.60 | 0.00 | - | 12 | 4 | 96.48% |
| NDXP221209P08500000 | 2022-11-28 11:47AM EST | 2022-12-09 | 0.30 | 0.00 | 1.10 | -10.60 | -97.25% | 10 | 10 | 61.33% |
| NDX221216P08500000 | 2022-11-28 2:58PM EST | 2022-12-16 | 0.93 | 0.45 | 2.05 | -1.57 | -62.80% | 8 | 849 | 51.87% |
| NDXP221223P08500000 | 2022-11-10 10:10AM EST | 2022-12-23 | 11.85 | 0.85 | 3.80 | 0.00 | - | 2 | 3 | 49.87% |
| NDXP221230P08500000 | 2022-11-25 11:20AM EST | 2022-12-30 | 3.85 | 3.40 | 5.10 | 0.00 | - | 1 | 36 | 45.76% |
| NDX230120P08500000 | 2022-11-28 1:26PM EST | 2023-01-20 | 13.65 | 13.10 | 15.50 | -9.69 | -41.52% | 5 | 10 | 41.81% |
| NDX230217P08500000 | 2022-11-23 9:45AM EST | 2023-02-17 | 35.15 | 36.30 | 39.80 | 0.00 | - | 10 | 14 | 40.17% |
| NDX230317P08500000 | 2022-11-23 9:37AM EST | 2023-03-17 | 59.73 | 62.90 | 66.60 | 0.00 | - | 6 | 13 | 38.75% |
| NDXP230331P08500000 | 2022-11-21 2:15PM EST | 2023-03-31 | 86.20 | 77.80 | 81.60 | 0.00 | - | 2 | 8 | 38.30% |
| NDX230421P08500000 | 2022-11-04 1:15PM EST | 2023-04-21 | 194.50 | 96.10 | 100.10 | 0.00 | - | 2 | 4 | 37.28% |
| NDX230519P08500000 | 2022-11-09 12:35PM EST | 2023-05-19 | 202.60 | 125.10 | 129.60 | 0.00 | - | 1 | 7 | 36.58% |
| NDX230616P08500000 | 2022-11-18 1:01PM EST | 2023-06-16 | 169.00 | 151.90 | 157.60 | 0.00 | - | 8 | 11 | 35.90% |
| NDXP230630P08500000 | 2022-10-10 8:30AM EST | 2023-06-30 | 324.90 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 6.25% |
| NDX230721P08500000 | 2022-11-23 1:12PM EST | 2023-07-21 | 171.67 | 181.40 | 188.60 | 0.00 | - | - | 20 | 35.00% |
| NDX230915P08500000 | 2022-09-19 1:09PM EST | 2023-09-15 | 292.10 | 363.40 | 381.40 | 0.00 | - | 3 | 33 | 40.32% |
| NDX231215P08500000 | 2022-11-23 9:55AM EST | 2023-12-15 | 285.66 | 297.00 | 318.00 | 0.00 | - | 5 | 19 | 32.83% |
| NDX240621P08500000 | 2022-11-23 1:40PM EST | 2024-06-21 | 394.66 | 397.60 | 419.00 | 0.00 | - | - | 9 | 29.89% |
© 2022 Yahoo. All rights reserved.
