NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:12675.00
Callsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12675000 | 2022-05-20 11:20AM EDT | 2022-05-27 | 15.00 | 3.20 | 4.40 | 0.00 | - | 1 | 8 | 41.43% |
| NDXP220531C12675000 | 2022-05-23 2:22PM EDT | 2022-05-31 | 36.80 | 8.10 | 9.10 | 0.00 | - | 9 | 13 | 33.14% |
| NDXP220603C12675000 | 2022-05-19 3:58PM EDT | 2022-06-03 | 53.70 | 21.10 | 22.40 | 0.00 | - | 2 | 3 | 34.04% |
| NDXP220606C12675000 | 2022-05-23 10:32AM EDT | 2022-06-06 | 61.90 | 25.30 | 27.30 | 0.00 | - | 3 | 4 | 31.63% |
| NDXP220610C12675000 | 2022-05-24 9:59AM EDT | 2022-06-10 | 52.16 | 43.80 | 45.90 | -113.83 | -68.58% | 1 | 1 | 31.97% |
| NDX220617C12675000 | 2022-05-24 10:14AM EDT | 2022-06-17 | 71.88 | 67.20 | 69.70 | +0.28 | +0.39% | 2 | 20 | 30.77% |
| NDXP220624C12675000 | 2022-05-23 3:27PM EDT | 2022-06-24 | 169.11 | 93.20 | 97.10 | 0.00 | - | 1 | 7 | 30.42% |
| NDX220715C12675000 | 2022-05-20 11:05AM EDT | 2022-07-15 | 215.05 | 163.80 | 168.10 | 0.00 | - | 4 | 16 | 29.24% |
| NDX220819C12675000 | 2022-05-18 10:52AM EDT | 2022-08-19 | 589.51 | 289.60 | 297.10 | 0.00 | - | - | 8 | 29.56% |
| NDX220916C12675000 | 2022-05-23 11:20AM EDT | 2022-09-16 | 482.70 | 374.40 | 383.50 | 0.00 | - | 1 | 2 | 29.46% |
| NDX221216C12675000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 1,012.37 | 616.60 | 632.80 | 0.00 | - | - | 2 | 29.66% |
| NDX230120C12675000 | 2022-05-18 12:25PM EDT | 2023-01-20 | 952.84 | 683.80 | 701.70 | 0.00 | - | 2 | 18 | 29.32% |
Putsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220525P12675000 | 2022-05-06 3:22PM EDT | 2022-05-25 | 456.45 | 1,055.80 | 1,094.70 | 0.00 | - | 2 | 4 | 77.29% |
| NDXP220527P12675000 | 2022-05-19 3:28PM EDT | 2022-05-27 | 815.70 | 1,064.00 | 1,084.40 | 0.00 | - | 1 | 8 | 53.99% |
| NDXP220531P12675000 | 2022-05-20 10:39AM EDT | 2022-05-31 | 801.08 | 1,074.10 | 1,105.40 | 0.00 | - | 1 | 4 | 49.03% |
| NDXP220603P12675000 | 2022-05-24 10:24AM EDT | 2022-06-03 | 1,087.95 | 1,093.90 | 1,112.90 | +389.18 | +55.69% | 1 | 6 | 43.59% |
| NDXP220610P12675000 | 2022-05-06 2:49PM EDT | 2022-06-10 | 570.00 | 1,108.10 | 1,141.60 | 0.00 | - | 4 | 3 | 38.85% |
| NDX220617P12675000 | 2022-05-16 1:11PM EDT | 2022-06-17 | 707.21 | 1,114.30 | 1,145.50 | 0.00 | - | 4 | 55 | 33.47% |
| NDXP220701P12675000 | 2022-05-19 3:05PM EDT | 2022-07-01 | 887.80 | 1,178.90 | 1,205.90 | 0.00 | - | - | 1 | 32.53% |
| NDX220715P12675000 | 2022-05-19 10:18AM EDT | 2022-07-15 | 1,012.33 | 1,223.90 | 1,251.40 | 0.00 | - | 2 | 10 | 31.24% |
| NDX220819P12675000 | 2022-05-11 1:23PM EDT | 2022-08-19 | 1,139.96 | 1,335.40 | 1,360.60 | 0.00 | - | 14 | 5 | 29.96% |
| NDX220916P12675000 | 2022-05-11 11:51AM EDT | 2022-09-16 | 1,092.90 | 1,407.50 | 1,431.30 | 0.00 | - | 4 | 42 | 29.14% |
| NDX221021P12675000 | 2022-05-13 3:17PM EDT | 2022-10-21 | 1,115.35 | 1,487.80 | 1,511.20 | 0.00 | - | 4 | 8 | 28.46% |
| NDX221216P12675000 | 2022-05-09 3:31PM EDT | 2022-12-16 | 1,364.40 | 1,598.70 | 1,621.30 | 0.00 | - | 12 | 7 | 27.66% |
| NDX230120P12675000 | 2022-05-16 12:04AM EDT | 2023-01-20 | 1,262.15 | 1,632.40 | 1,669.00 | 0.00 | - | - | 2 | 26.91% |
© 2022 Yahoo. All rights reserved.
