NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 01:23PM EST. Market open.
Strike:9900.00
Callsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX230120C09900000 | 2022-10-31 2:27PM EST | 2023-01-20 | 1,756.15 | 1,868.40 | 1,886.50 | 0.00 | - | 1 | 2 | 40.60% |
| NDX230421C09900000 | 2022-11-11 11:04AM EST | 2023-04-21 | 2,263.90 | 2,148.20 | 2,162.40 | 0.00 | - | - | 1 | 39.22% |
| NDX230818C09900000 | 2022-11-23 11:31AM EST | 2023-08-18 | 2,612.40 | 2,452.60 | 2,475.20 | 0.00 | - | - | 2 | 39.26% |
Putsfor28 November 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP221130P09900000 | 2022-11-18 3:55PM EST | 2022-11-30 | 1.45 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 60.72% |
| NDXP221202P09900000 | 2022-11-21 12:25PM EST | 2022-12-02 | 2.10 | 0.00 | 0.90 | 0.00 | - | 19 | 25 | 53.21% |
| NDXP221205P09900000 | 2022-11-10 3:11PM EST | 2022-12-05 | 17.45 | 0.10 | 1.20 | 0.00 | - | 3 | 2 | 43.40% |
| NDXP221209P09900000 | 2022-11-28 9:49AM EST | 2022-12-09 | 1.80 | 1.10 | 2.25 | -0.35 | -16.28% | 19 | 5 | 38.15% |
| NDXP221212P09900000 | 2022-11-28 10:04AM EST | 2022-12-12 | 2.51 | 1.65 | 3.30 | -56.24 | -95.73% | 1 | 2 | 35.85% |
| NDXP221214P09900000 | 2022-11-14 12:54PM EST | 2022-12-14 | 21.85 | 5.90 | 8.30 | 0.00 | - | 1 | 2 | 38.54% |
| NDX221216P09900000 | 2022-11-25 12:16PM EST | 2022-12-16 | 7.40 | 8.20 | 9.80 | 0.00 | - | 1 | 77 | 37.47% |
| NDXP221219P09900000 | 2022-11-23 2:31PM EST | 2022-12-19 | 12.00 | 11.00 | 13.30 | 0.00 | - | - | 1 | 36.71% |
| NDXP221223P09900000 | 2022-11-23 12:47PM EST | 2022-12-23 | 20.00 | 16.90 | 19.50 | 0.00 | - | 1 | 17 | 36.27% |
| NDXP221230P09900000 | 2022-11-04 8:56AM EST | 2022-12-30 | 189.15 | 25.40 | 27.80 | 0.00 | - | 1 | 1 | 34.62% |
| NDX230120P09900000 | 2022-11-28 11:51AM EST | 2023-01-20 | 61.95 | 62.50 | 65.10 | +5.45 | +9.65% | 2 | 69 | 33.22% |
| NDX230217P09900000 | 2022-11-25 10:36AM EST | 2023-02-17 | 110.70 | 123.80 | 127.30 | 0.00 | - | 1 | 16 | 32.94% |
| NDX230317P09900000 | 2022-10-28 10:25AM EST | 2023-03-17 | 306.00 | 161.50 | 170.40 | 0.00 | - | 1 | 0 | 31.46% |
| NDX230421P09900000 | 2022-11-10 10:11AM EST | 2023-04-21 | 317.00 | 244.00 | 248.40 | 0.00 | - | 2 | 16 | 31.68% |
| NDX230519P09900000 | 2022-09-06 8:30AM EST | 2023-05-19 | 398.90 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 3.13% |
| NDX230616P09900000 | 2022-10-25 10:07AM EST | 2023-06-16 | 465.00 | 301.10 | 309.10 | 0.00 | - | 2 | 32 | 29.51% |
| NDX230915P09900000 | 2022-11-21 2:02PM EST | 2023-09-15 | 483.50 | 453.70 | 468.40 | 0.00 | - | 2 | 32 | 29.75% |
| NDX231215P09900000 | 2022-11-09 10:10AM EST | 2023-12-15 | 698.82 | 544.20 | 565.80 | 0.00 | - | 2 | 25 | 28.64% |
| NDX240621P09900000 | 2022-10-27 11:24AM EST | 2024-06-21 | 821.90 | 637.20 | 688.80 | 0.00 | - | - | 2 | 26.11% |
© 2022 Yahoo. All rights reserved.
