NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:52PM EST. Market open.
Strike:9600.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX221216C09600000 | 2021-11-10 6:59AM EST | 2022-12-16 | 3,802.20 | 6,831.30 | 6,929.00 | 0.00 | - | 1 | 1 | 664.17% |
| NDX230120C09600000 | 2022-07-13 10:06AM EST | 2023-01-20 | 2,626.60 | 4,126.60 | 4,186.30 | 0.00 | - | 1 | 1 | 192.64% |
| NDX230217C09600000 | 2022-04-26 8:30AM EST | 2023-02-17 | 4,229.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX241220C09600000 | 2022-08-05 8:30AM EST | 2024-12-20 | 4,686.80 | 3,679.60 | 4,004.20 | 0.00 | - | 1 | 3 | 48.76% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221128P09600000 | 2022-11-25 9:31AM EST | 2022-11-28 | 0.05 | 0.00 | 0.25 | 0.00 | - | 2 | 8 | 113.57% |
| NDXP221130P09600000 | 2022-11-28 1:37PM EST | 2022-11-30 | 0.05 | 0.05 | 0.10 | -30.45 | -99.84% | 5 | 5 | 63.09% |
| NDXP221209P09600000 | 2022-11-22 11:34AM EST | 2022-12-09 | 2.70 | 0.40 | 1.45 | 0.00 | - | - | 2 | 41.25% |
| NDXP221215P09600000 | 2022-11-21 3:31PM EST | 2022-12-15 | 10.27 | 3.60 | 7.30 | 0.00 | - | - | 1 | 41.61% |
| NDX221216P09600000 | 2022-11-22 10:49AM EST | 2022-12-16 | 8.55 | 5.20 | 6.30 | 0.00 | - | 1 | 289 | 39.62% |
| NDXP221223P09600000 | 2022-11-28 9:43AM EST | 2022-12-23 | 11.00 | 10.90 | 13.00 | -9.10 | -45.27% | 1 | 4 | 38.02% |
| NDXP221230P09600000 | 2022-11-21 10:17AM EST | 2022-12-30 | 29.71 | 17.50 | 19.40 | 0.00 | - | 3 | 3 | 36.29% |
| NDX230120P09600000 | 2022-11-28 2:09PM EST | 2023-01-20 | 48.00 | 47.60 | 50.00 | +7.65 | +18.96% | 3 | 55 | 34.75% |
| NDX230217P09600000 | 2022-11-22 11:11AM EST | 2023-02-17 | 103.45 | 99.90 | 103.40 | 0.00 | - | 1 | 8 | 34.29% |
| NDX230317P09600000 | 2022-10-17 10:44AM EST | 2023-03-17 | 371.70 | 183.00 | 188.00 | 0.00 | - | 1 | 60 | 36.01% |
| NDXP230331P09600000 | 2022-10-06 11:22AM EST | 2023-03-31 | 326.60 | 326.50 | 334.60 | 0.00 | - | 1 | 1 | 42.56% |
| NDX230421P09600000 | 2022-09-14 8:48AM EST | 2023-04-21 | 308.10 | 430.70 | 441.50 | 0.00 | - | 4 | 4 | 44.61% |
| NDX230519P09600000 | 2022-09-14 8:49AM EST | 2023-05-19 | 344.90 | 465.10 | 479.20 | 0.00 | - | 4 | 4 | 42.48% |
| NDX230616P09600000 | 2022-11-08 12:48PM EST | 2023-06-16 | 386.90 | 294.40 | 300.20 | 0.00 | - | 9 | 14 | 31.93% |
| NDX230915P09600000 | 2022-11-04 12:59PM EST | 2023-09-15 | 604.90 | 403.70 | 418.10 | 0.00 | - | 10 | 11 | 30.65% |
| NDX231215P09600000 | 2022-11-18 2:39PM EST | 2023-12-15 | 510.25 | 490.10 | 511.40 | 0.00 | - | 2 | 8 | 29.48% |
| NDX241220P09600000 | 2022-06-27 10:36AM EST | 2024-12-20 | 721.00 | 592.10 | 810.20 | 0.00 | - | - | 1 | 26.86% |
© 2022 Yahoo. All rights reserved.
