NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:48PM EDT
Strike:10700.00
Callsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220812C10700000 | 2022-07-18 1:31PM EDT | 2022-08-12 | 1,444.35 | 2,648.00 | 2,666.20 | 0.00 | - | - | 1 | 0.00% |
| NDXP220817C10700000 | 2022-07-26 1:04PM EDT | 2022-08-17 | 1,464.88 | 2,642.10 | 2,670.20 | 0.00 | - | 26 | 14 | 0.00% |
| NDX220819C10700000 | 2022-07-26 1:04PM EDT | 2022-08-19 | 1,471.60 | 2,641.00 | 2,677.50 | 0.00 | - | 26 | 13 | 0.00% |
| NDX220916C10700000 | 2022-07-18 2:49PM EDT | 2022-09-16 | 1,454.17 | 2,676.80 | 2,701.90 | 0.00 | - | 2 | 2 | 39.20% |
| NDX221216C10700000 | 2021-12-28 4:06PM EDT | 2022-12-16 | 6,024.40 | 3,732.80 | 3,772.70 | 0.00 | - | 19 | 20 | 76.39% |
| NDX230317C10700000 | 2022-08-02 11:02AM EDT | 2023-03-17 | 2,777.10 | 3,088.40 | 3,176.30 | 0.00 | - | - | 0 | 39.55% |
Putsfor10 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220810P10700000 | 2022-08-10 9:39AM EDT | 2022-08-10 | 0.05 | 0.00 | 0.05 | -0.20 | -80.00% | 1 | 3 | 117.19% |
| NDXP220812P10700000 | 2022-07-22 9:35AM EDT | 2022-08-12 | 16.85 | 0.00 | 0.45 | 0.00 | - | 1 | 7 | 79.35% |
| NDXP220815P10700000 | 2022-08-02 10:09AM EDT | 2022-08-15 | 5.10 | 0.00 | 0.50 | 0.00 | - | 5 | 29 | 56.59% |
| NDX220819P10700000 | 2022-08-02 9:38AM EDT | 2022-08-19 | 8.35 | 0.00 | 0.85 | 0.00 | - | 3 | 79 | 48.95% |
| NDXP220822P10700000 | 2022-07-15 4:08PM EDT | 2022-08-22 | 97.15 | 0.35 | 1.35 | 0.00 | - | - | 1 | 45.01% |
| NDXP220826P10700000 | 2022-07-29 9:49AM EDT | 2022-08-26 | 19.19 | 2.25 | 3.50 | 0.00 | - | 2 | 51 | 43.91% |
| NDXP220909P10700000 | 2022-08-05 11:01AM EDT | 2022-09-09 | 20.55 | 10.00 | 11.80 | 0.00 | - | 7 | 7 | 38.57% |
| NDX220916P10700000 | 2022-08-09 10:25AM EDT | 2022-09-16 | 33.51 | 16.20 | 19.20 | 0.00 | - | 4 | 104 | 37.80% |
| NDXP220930P10700000 | 2022-08-08 9:53AM EDT | 2022-09-30 | 46.40 | 28.30 | 48.20 | 0.00 | - | - | 1 | 38.77% |
| NDX221021P10700000 | 2022-08-08 9:40AM EDT | 2022-10-21 | 82.65 | 68.20 | 71.60 | 0.00 | - | 1 | 9 | 35.90% |
| NDX221118P10700000 | 2022-07-19 11:23AM EDT | 2022-11-18 | 346.95 | 117.10 | 130.00 | 0.00 | - | 25 | 30 | 35.83% |
| NDX221216P10700000 | 2022-07-13 12:14PM EDT | 2022-12-16 | 531.30 | 167.60 | 177.30 | 0.00 | - | 1 | 100 | 34.88% |
| NDX230120P10700000 | 2022-05-16 12:04AM EDT | 2023-01-20 | 652.00 | 637.80 | 652.70 | 0.00 | - | - | 6 | 51.73% |
| NDX230317P10700000 | 2022-05-25 1:58PM EDT | 2023-03-17 | 769.35 | 621.50 | 643.10 | 0.00 | - | 2 | 3 | 44.59% |
| NDX230519P10700000 | 2022-08-04 12:44PM EDT | 2023-05-19 | 415.95 | 384.90 | 404.60 | 0.00 | - | 3 | 20 | 31.89% |
| NDX230616P10700000 | 2022-08-04 1:48PM EDT | 2023-06-16 | 444.70 | 418.00 | 432.60 | 0.00 | - | 12 | 40 | 31.30% |
| NDX230915P10700000 | 2022-08-10 3:55PM EDT | 2023-09-15 | 514.40 | 509.00 | 530.40 | -24.30 | -4.51% | 108 | 48 | 30.13% |
| NDX231215P10700000 | 2022-06-08 3:16PM EDT | 2023-12-15 | 795.00 | 807.40 | 867.80 | 0.00 | - | - | 13 | 34.72% |
| NDX241220P10700000 | 2022-06-21 11:52AM EDT | 2024-12-20 | 1,160.40 | 961.10 | 1,023.20 | 0.00 | - | 2 | 8 | 28.73% |
© 2022 Yahoo. All rights reserved.
