NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 03:19PM EDT. Market open.
Strike:12875.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12875000 | 2022-05-26 1:02PM EDT | 2022-05-27 | 0.51 | 0.00 | 0.30 | 0.00 | - | 2 | 5 | 14.87% |
| NDXP220531C12875000 | 2022-05-27 2:16PM EDT | 2022-05-31 | 15.45 | 15.60 | 17.40 | +4.57 | +42.00% | 5 | 18 | 15.12% |
| NDXP220601C12875000 | 2022-05-27 10:25AM EDT | 2022-06-01 | 40.25 | 37.70 | 40.10 | +21.85 | +118.75% | 1 | 11 | 18.94% |
| NDXP220603C12875000 | 2022-05-27 10:03AM EDT | 2022-06-03 | 69.30 | 76.60 | 82.10 | +29.00 | +71.96% | 2 | 6 | 23.23% |
| NDXP220606C12875000 | 2022-05-23 3:48PM EDT | 2022-06-06 | 34.45 | 95.30 | 98.50 | 0.00 | - | 1 | 5 | 21.92% |
| NDXP220608C12875000 | 2022-05-20 12:30PM EDT | 2022-06-08 | 27.00 | 128.50 | 131.80 | 0.00 | - | 4 | 2 | 23.99% |
| NDXP220610C12875000 | 2022-05-24 2:25PM EDT | 2022-06-10 | 32.92 | 158.50 | 162.00 | 0.00 | - | 3 | 4 | 25.48% |
| NDXP220615C12875000 | 2022-05-19 12:45PM EDT | 2022-06-15 | 90.70 | 209.20 | 213.10 | 0.00 | - | - | 2 | 26.59% |
| NDX220617C12875000 | 2022-05-27 10:52AM EDT | 2022-06-17 | 214.23 | 225.90 | 229.10 | +105.23 | +96.54% | 2 | 124 | 26.69% |
| NDXP220624C12875000 | 2022-05-25 1:13PM EDT | 2022-06-24 | 88.60 | 279.90 | 286.60 | 0.00 | - | 4 | 2 | 27.39% |
| NDXP220701C12875000 | 2022-05-26 10:30AM EDT | 2022-07-01 | 183.10 | 332.80 | 338.60 | 0.00 | - | 4 | 27 | 27.92% |
| NDXP220708C12875000 | 2022-05-20 11:56AM EDT | 2022-07-08 | 126.65 | 366.20 | 374.30 | 0.00 | - | 1 | 1 | 27.64% |
| NDX220715C12875000 | 2022-05-27 10:52AM EDT | 2022-07-15 | 389.58 | 406.20 | 411.00 | +185.82 | +91.20% | 6 | 38 | 27.61% |
| NDX220819C12875000 | 2022-05-27 1:16PM EDT | 2022-08-19 | 577.82 | 587.30 | 592.20 | +214.96 | +59.24% | 4 | 44 | 28.66% |
| NDX220916C12875000 | 2022-05-19 12:00PM EDT | 2022-09-16 | 476.30 | 696.10 | 703.80 | 0.00 | - | 2 | 8 | 28.84% |
| NDX221021C12875000 | 2022-05-20 9:43AM EDT | 2022-10-21 | 557.20 | 821.80 | 829.30 | 0.00 | - | 1 | 1 | 29.10% |
| NDX230120C12875000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 1,025.02 | 1,070.80 | 1,082.80 | 0.00 | - | - | 6 | 29.11% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12875000 | 2022-05-23 12:00PM EDT | 2022-05-27 | 892.10 | 258.00 | 276.70 | 0.00 | - | 1 | 8 | 47.29% |
| NDXP220610P12875000 | 2022-05-26 12:40PM EDT | 2022-06-10 | 669.70 | 419.90 | 434.60 | 0.00 | - | 1 | 4 | 29.36% |
| NDX220617P12875000 | 2022-05-19 11:44AM EDT | 2022-06-17 | 922.12 | 486.10 | 495.00 | 0.00 | - | 1 | 12 | 29.27% |
| NDXP220624P12875000 | 2022-05-27 11:21AM EDT | 2022-06-24 | 574.56 | 535.60 | 550.20 | +42.17 | +7.92% | 2 | 0 | 29.46% |
| NDX220715P12875000 | 2022-05-20 12:25PM EDT | 2022-07-15 | 1,343.80 | 659.00 | 665.50 | 0.00 | - | 1 | 6 | 28.69% |
| NDX220819P12875000 | 2022-05-19 10:29AM EDT | 2022-08-19 | 1,302.45 | 828.10 | 835.20 | 0.00 | - | - | 2 | 29.01% |
| NDX220916P12875000 | 2022-05-17 1:08PM EDT | 2022-09-16 | 1,037.00 | 922.00 | 930.10 | 0.00 | - | 2 | 2 | 28.55% |
| NDX221021P12875000 | 2022-05-25 11:41AM EDT | 2022-10-21 | 1,463.27 | 1,027.80 | 1,037.40 | 0.00 | - | 6 | 12 | 28.29% |
| NDX221216P12875000 | 2022-05-03 11:14AM EDT | 2022-12-16 | 1,063.90 | 1,161.30 | 1,173.60 | 0.00 | - | 4 | 6 | 27.71% |
| NDX230120P12875000 | 2022-05-16 12:04AM EDT | 2023-01-20 | 1,401.62 | 1,206.90 | 1,219.20 | 0.00 | - | - | 1 | 26.72% |
© 2022 Yahoo. All rights reserved.
