NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:8500.00
Callsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331C08500000 | 2023-03-24 3:05PM EDT | 2023-03-31 | 4,217.88 | 4,271.00 | 4,293.50 | +1,323.22 | +45.71% | 33 | 9 | 154.64% |
| NDX230421C08500000 | 2023-01-17 12:39PM EDT | 2023-04-21 | 3,148.98 | 4,170.00 | 4,199.00 | 0.00 | - | - | 4 | 0.00% |
| NDX230519C08500000 | 2023-01-17 12:43PM EDT | 2023-05-19 | 3,198.14 | 4,208.20 | 4,225.30 | 0.00 | - | 10 | 7 | 0.00% |
| NDX230616C08500000 | 2023-02-24 3:18PM EDT | 2023-06-16 | 3,594.38 | 4,355.10 | 4,388.70 | 0.00 | - | 1 | 4 | 60.18% |
| NDXP230630C08500000 | 2023-02-17 2:21PM EDT | 2023-06-30 | 3,928.61 | 4,151.80 | 4,183.50 | 0.00 | - | 1 | 1 | 0.00% |
| NDX231215C08500000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 6,677.00 | 7,957.00 | 8,157.00 | 0.00 | - | - | 1 | 173.60% |
| NDXP231229C08500000 | 2023-03-10 4:40PM EDT | 2023-12-29 | 3,772.20 | 4,624.20 | 4,671.20 | 0.00 | - | - | 1 | 49.02% |
Putsfor27 March 2023
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP230331P08500000 | 2023-03-21 9:32AM EDT | 2023-03-31 | 0.45 | 0.00 | 0.65 | 0.00 | - | 4 | 19 | 101.42% |
| NDXP230406P08500000 | 2023-03-20 4:06PM EDT | 2023-04-06 | 0.65 | 0.00 | 1.20 | 0.00 | - | 7 | 7 | 75.49% |
| NDXP230414P08500000 | 2023-03-21 3:05PM EDT | 2023-04-14 | 0.85 | 0.00 | 1.55 | 0.00 | - | 1 | 8 | 59.83% |
| NDX230421P08500000 | 2023-03-24 11:25AM EDT | 2023-04-21 | 1.90 | 0.60 | 2.15 | +0.90 | +90.00% | 1 | 701 | 54.36% |
| NDXP230505P08500000 | 2023-03-10 3:05PM EDT | 2023-05-05 | 14.30 | 3.10 | 5.60 | 0.00 | - | - | 1 | 51.56% |
| NDX230519P08500000 | 2023-03-20 10:31AM EDT | 2023-05-19 | 14.70 | 7.60 | 9.70 | 0.00 | - | 2 | 28 | 47.86% |
| NDX230616P08500000 | 2023-03-21 3:23PM EDT | 2023-06-16 | 23.61 | 20.40 | 22.80 | 0.00 | - | 4 | 42 | 44.35% |
| NDXP230630P08500000 | 2023-02-16 11:50AM EDT | 2023-06-30 | 35.10 | 40.70 | 45.90 | 0.00 | - | 2 | 4 | 46.53% |
| NDX230721P08500000 | 2023-02-28 11:53AM EDT | 2023-07-21 | 54.57 | 36.60 | 42.70 | 0.00 | - | 10 | 25 | 41.60% |
| NDX230818P08500000 | 2023-01-06 11:23AM EDT | 2023-08-18 | 201.30 | 67.10 | 83.20 | 0.00 | - | 2 | 2 | 43.00% |
| NDX230915P08500000 | 2023-03-01 12:13PM EDT | 2023-09-15 | 98.20 | 71.90 | 78.70 | 0.00 | - | 5 | 30 | 38.89% |
| NDX231020P08500000 | 2023-03-17 1:14PM EDT | 2023-10-20 | 121.00 | 94.10 | 103.30 | 0.00 | - | 1 | 1 | 37.81% |
| NDX231215P08500000 | 2023-02-14 4:43PM EDT | 2023-12-15 | 131.40 | 135.50 | 147.30 | 0.00 | - | 1 | 26 | 36.74% |
| NDXP231229P08500000 | 2023-01-17 1:10PM EDT | 2023-12-29 | 212.91 | 127.70 | 137.80 | 0.00 | - | 9 | 4 | 35.18% |
| NDX240119P08500000 | 2023-03-01 1:43PM EDT | 2024-01-19 | 165.00 | 143.50 | 159.80 | 0.00 | - | 2 | 2 | 35.30% |
| NDX240621P08500000 | 2023-03-24 3:58PM EDT | 2024-06-21 | 240.00 | 216.80 | 249.00 | +10.00 | +4.35% | 4 | 12 | 32.66% |
| NDX251219P08500000 | 2023-03-03 3:14PM EDT | 2025-12-19 | 394.00 | 448.00 | 757.30 | 0.00 | - | 1 | 1 | 33.41% |
© 2023 Yahoo. All rights reserved.
