NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:35PM EST. Market open.
Strike:9000.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221202C09000000 | 2022-10-31 12:55PM EST | 2022-12-02 | 2,454.17 | 2,582.60 | 2,597.40 | 0.00 | - | - | 1 | 87.97% |
| NDXP221215C09000000 | 2022-11-11 2:05PM EST | 2022-12-15 | 2,856.22 | 2,590.60 | 2,615.10 | 0.00 | - | - | 0 | 60.06% |
| NDX221216C09000000 | 2022-11-28 10:53AM EST | 2022-12-16 | 2,682.43 | 2,597.60 | 2,617.30 | +77.45 | +2.97% | 1 | 1 | 61.21% |
| NDXP221230C09000000 | 2022-10-31 12:55PM EST | 2022-12-30 | 2,511.45 | 2,617.80 | 2,633.60 | 0.00 | - | - | 2 | 52.72% |
| NDX230120C09000000 | 2022-11-01 1:27PM EST | 2023-01-20 | 2,448.95 | 2,656.60 | 2,675.30 | 0.00 | - | 1 | 1 | 50.17% |
| NDX230217C09000000 | 2022-09-23 11:54AM EST | 2023-02-17 | 2,616.60 | 2,562.60 | 2,589.40 | 0.00 | - | 1 | 3 | 20.77% |
| NDX230317C09000000 | 2022-11-01 1:13PM EST | 2023-03-17 | 2,598.52 | 2,773.20 | 2,789.20 | 0.00 | - | 2 | 5 | 45.09% |
| NDX230421C09000000 | 2022-11-15 10:10AM EST | 2023-04-21 | 3,260.53 | 2,858.00 | 2,874.10 | 0.00 | - | 1 | 2 | 44.55% |
| NDX230818C09000000 | 2022-11-23 11:26AM EST | 2023-08-18 | 3,340.40 | 3,106.50 | 3,128.70 | 0.00 | - | - | 1 | 43.15% |
| NDX231215C09000000 | 2022-10-11 2:57PM EST | 2023-12-15 | 2,790.00 | 3,294.90 | 3,406.60 | 0.00 | - | 2 | 2 | 44.06% |
| NDX240621C09000000 | 2022-11-21 11:38AM EST | 2024-06-21 | 3,619.30 | 3,522.80 | 3,699.80 | 0.00 | - | - | 1 | 42.81% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221128P09000000 | 2022-11-17 2:43PM EST | 2022-11-28 | 0.45 | 0.00 | 0.25 | 0.00 | - | 33 | 41 | 148.83% |
| NDXP221129P09000000 | 2022-11-11 9:50AM EST | 2022-11-29 | 2.35 | 0.00 | 0.30 | 0.00 | - | 10 | 0 | 106.74% |
| NDXP221202P09000000 | 2022-11-10 10:02AM EST | 2022-12-02 | 3.25 | 0.00 | 0.45 | 0.00 | - | 1 | 3 | 69.73% |
| NDXP221205P09000000 | 2022-11-16 11:31AM EST | 2022-12-05 | 1.50 | 0.00 | 0.60 | 0.00 | - | 1 | 1 | 56.45% |
| NDXP221209P09000000 | 2022-11-17 11:42AM EST | 2022-12-09 | 3.40 | 0.10 | 1.05 | 0.00 | - | 1 | 3 | 51.81% |
| NDXP221215P09000000 | 2022-11-25 11:10AM EST | 2022-12-15 | 2.10 | 0.10 | 3.70 | 0.00 | - | 1 | 2 | 48.83% |
| NDX221216P09000000 | 2022-11-18 12:15PM EST | 2022-12-16 | 5.80 | 1.60 | 2.50 | 0.00 | - | 10 | 133 | 45.30% |
| NDXP221223P09000000 | 2022-11-21 12:58PM EST | 2022-12-23 | 9.35 | 4.00 | 5.60 | 0.00 | - | 2 | 2 | 42.91% |
| NDXP221230P09000000 | 2022-11-25 10:00AM EST | 2022-12-30 | 7.17 | 7.00 | 8.50 | 0.00 | - | 1 | 20 | 40.43% |
| NDXP230106P09000000 | 2022-11-21 12:28PM EST | 2023-01-06 | 19.85 | 11.30 | 14.00 | 0.00 | - | 22 | 26 | 39.72% |
| NDX230120P09000000 | 2022-11-28 9:34AM EST | 2023-01-20 | 23.15 | 24.30 | 26.20 | -3.85 | -14.26% | 2 | 1,249 | 38.23% |
| NDX230217P09000000 | 2022-11-21 4:10PM EST | 2023-02-17 | 67.20 | 57.60 | 61.20 | 0.00 | - | 1 | 48 | 37.21% |
| NDX230317P09000000 | 2022-11-15 10:06AM EST | 2023-03-17 | 91.50 | 93.80 | 97.60 | 0.00 | - | 50 | 130 | 36.19% |
| NDXP230331P09000000 | 2022-11-23 11:00AM EST | 2023-03-31 | 99.00 | 113.70 | 117.30 | 0.00 | - | 1 | 2 | 35.88% |
| NDX230421P09000000 | 2022-11-15 10:10AM EST | 2023-04-21 | 132.62 | 136.90 | 140.90 | 0.00 | - | 11 | 21 | 35.03% |
| NDX230519P09000000 | 2022-09-23 9:50AM EST | 2023-05-19 | 322.20 | 297.70 | 314.90 | 0.00 | - | 3 | 3 | 42.32% |
| NDX230616P09000000 | 2022-11-15 10:06AM EST | 2023-06-16 | 192.77 | 206.60 | 212.20 | 0.00 | - | 1 | 12 | 33.96% |
| NDX230721P09000000 | 2022-11-25 9:40AM EST | 2023-07-21 | 220.00 | 241.30 | 249.40 | 0.00 | - | 5 | 33 | 33.19% |
| NDX230818P09000000 | 2022-10-26 10:11AM EST | 2023-08-18 | 350.20 | 245.00 | 265.60 | 0.00 | - | 1 | 0 | 32.11% |
| NDX230915P09000000 | 2022-09-20 9:36AM EST | 2023-09-15 | 377.40 | 430.60 | 445.70 | 0.00 | - | 2 | 6 | 37.61% |
| NDX231215P09000000 | 2022-11-25 12:23PM EST | 2023-12-15 | 354.00 | 376.60 | 397.50 | 0.00 | - | 2 | 56 | 31.26% |
| NDX240621P09000000 | 2022-11-21 11:38AM EST | 2024-06-21 | 516.90 | 486.70 | 524.00 | 0.00 | - | 1 | 17 | 28.90% |
© 2022 Yahoo. All rights reserved.
