NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:11700.00
Callsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220701C11700000 | 2022-06-30 4:00PM EDT | 2022-07-01 | 24.80 | 0.00 | 0.00 | 0.00 | - | 151 | 0 | 6.25% |
| NDXP220705C11700000 | 2022-06-30 3:54PM EDT | 2022-07-05 | 56.00 | 0.00 | 0.00 | 0.00 | - | 158 | 0 | 3.13% |
| NDXP220706C11700000 | 2022-06-30 3:23PM EDT | 2022-07-06 | 78.10 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP220708C11700000 | 2022-06-30 10:52AM EDT | 2022-07-08 | 114.45 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NDXP220711C11700000 | 2022-06-30 11:13AM EDT | 2022-07-11 | 150.90 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDXP220713C11700000 | 2022-06-30 9:44AM EDT | 2022-07-13 | 168.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX220715C11700000 | 2022-06-30 11:27AM EDT | 2022-07-15 | 242.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 1.56% |
| NDXP220718C11700000 | 2022-06-27 9:32AM EDT | 2022-07-18 | 635.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 1.56% |
| NDXP220720C11700000 | 2022-06-14 9:30AM EDT | 2022-07-20 | 375.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDXP220722C11700000 | 2022-06-30 11:16AM EDT | 2022-07-22 | 279.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP220729C11700000 | 2022-06-30 10:36AM EDT | 2022-07-29 | 304.22 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 1.56% |
| NDXP220805C11700000 | 2022-06-28 12:13PM EDT | 2022-08-05 | 532.75 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.78% |
| NDX220819C11700000 | 2022-06-29 3:57PM EDT | 2022-08-19 | 538.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NDX220916C11700000 | 2022-06-30 2:22PM EDT | 2022-09-16 | 630.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX221021C11700000 | 2022-06-23 9:51AM EDT | 2022-10-21 | 787.26 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.78% |
| NDX221118C11700000 | 2022-06-22 1:39PM EDT | 2022-11-18 | 927.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.39% |
| NDX221216C11700000 | 2022-06-22 1:39PM EDT | 2022-12-16 | 1,009.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX230217C11700000 | 2022-06-30 2:09PM EDT | 2023-02-17 | 1,140.49 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.39% |
| NDX230616C11700000 | 2022-05-05 12:15PM EDT | 2023-06-16 | 2,326.25 | 1,892.00 | 2,200.20 | 0.00 | - | - | 0 | 51.13% |
| NDX231215C11700000 | 2022-06-17 1:29PM EDT | 2023-12-15 | 1,572.10 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.20% |
Putsfor1 July 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220701P11700000 | 2022-06-30 3:51PM EDT | 2022-07-01 | 210.64 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.00% |
| NDXP220705P11700000 | 2022-06-30 11:47AM EDT | 2022-07-05 | 239.72 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP220706P11700000 | 2022-06-29 10:02AM EDT | 2022-07-06 | 207.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220708P11700000 | 2022-06-30 9:56AM EDT | 2022-07-08 | 432.61 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP220711P11700000 | 2022-06-28 11:43AM EDT | 2022-07-11 | 229.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP220713P11700000 | 2022-06-29 11:59AM EDT | 2022-07-13 | 315.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220715P11700000 | 2022-06-30 9:59AM EDT | 2022-07-15 | 486.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP220718P11700000 | 2022-06-30 3:51PM EDT | 2022-07-18 | 415.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP220720P11700000 | 2022-06-30 11:40AM EDT | 2022-07-20 | 438.40 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP220722P11700000 | 2022-06-29 10:16AM EDT | 2022-07-22 | 415.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP220727P11700000 | 2022-06-28 10:27AM EDT | 2022-07-27 | 296.68 | 0.00 | 0.00 | 0.00 | - | 80 | 0 | 0.00% |
| NDXP220729P11700000 | 2022-06-30 3:15PM EDT | 2022-07-29 | 555.80 | 0.00 | 0.00 | 0.00 | - | 60 | 0 | 0.00% |
| NDXP220805P11700000 | 2022-06-30 3:41PM EDT | 2022-08-05 | 543.57 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX220819P11700000 | 2022-06-30 4:05PM EDT | 2022-08-19 | 653.87 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NDX220916P11700000 | 2022-06-30 3:38PM EDT | 2022-09-16 | 718.70 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX221021P11700000 | 2022-06-29 11:07AM EDT | 2022-10-21 | 804.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX221118P11700000 | 2022-02-18 11:07AM EDT | 2022-11-18 | 535.80 | 413.30 | 434.60 | 0.00 | - | 1 | 1 | 11.38% |
| NDX221216P11700000 | 2022-05-24 10:06AM EDT | 2022-12-16 | 1,085.00 | 938.80 | 955.80 | 0.00 | - | 2 | 12 | 27.17% |
| NDX230120P11700000 | 2022-06-16 1:05PM EDT | 2023-01-20 | 1,288.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX231215P11700000 | 2022-06-17 1:29PM EDT | 2023-12-15 | 1,447.50 | 0.00 | 0.00 | 0.00 | - | 38 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
