NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:12AM EDT. Market open.
Strike:13225.00
Callsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220525C13225000 | 2022-05-18 12:21PM EDT | 2022-05-25 | 5.15 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 57.42% |
| NDXP220527C13225000 | 2022-05-23 3:13PM EDT | 2022-05-27 | 1.87 | 0.10 | 0.85 | 0.00 | - | 1 | 28 | 46.64% |
| NDXP220531C13225000 | 2022-05-11 3:36PM EDT | 2022-05-31 | 41.70 | 0.40 | 1.25 | 0.00 | - | 8 | 14 | 34.42% |
| NDXP220603C13225000 | 2022-05-23 10:04AM EDT | 2022-06-03 | 7.25 | 3.70 | 4.90 | 0.00 | - | 13 | 22 | 35.03% |
| NDXP220606C13225000 | 2022-05-19 12:25PM EDT | 2022-06-06 | 21.92 | 5.30 | 6.60 | 0.00 | - | - | 10 | 32.49% |
| NDXP220610C13225000 | 2022-05-23 9:48AM EDT | 2022-06-10 | 25.90 | 12.00 | 13.40 | 0.00 | - | 1 | 32 | 32.31% |
| NDXP220615C13225000 | 2022-05-24 10:15AM EDT | 2022-06-15 | 20.55 | 19.00 | 20.90 | -19.20 | -48.30% | 11 | 11 | 31.15% |
| NDX220617C13225000 | 2022-05-24 10:20AM EDT | 2022-06-17 | 23.00 | 21.80 | 23.60 | +1.05 | +4.78% | 1 | 20 | 30.64% |
| NDXP220624C13225000 | 2022-05-19 9:44AM EDT | 2022-06-24 | 68.48 | 32.50 | 35.40 | 0.00 | - | 3 | 3 | 29.64% |
| NDXP220701C13225000 | 2022-05-20 1:08PM EDT | 2022-07-01 | 44.05 | 45.70 | 47.90 | 0.00 | - | 14 | 9 | 28.91% |
| NDX220715C13225000 | 2022-05-23 3:48PM EDT | 2022-07-15 | 110.03 | 69.20 | 72.70 | 0.00 | - | 3 | 18 | 27.77% |
| NDX220819C13225000 | 2022-05-12 11:36AM EDT | 2022-08-19 | 326.60 | 148.50 | 153.90 | 0.00 | - | 4 | 8 | 27.45% |
| NDX220916C13225000 | 2022-05-19 2:53PM EDT | 2022-09-16 | 332.20 | 214.30 | 221.00 | 0.00 | - | 1 | 2 | 27.47% |
| NDX221021C13225000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 630.29 | 295.60 | 306.70 | 0.00 | - | - | - | 27.70% |
| NDX230120C13225000 | 2022-05-16 12:09PM EDT | 2023-01-20 | 796.04 | 482.40 | 508.90 | 0.00 | - | 2 | 8 | 28.04% |
Putsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P13225000 | 2022-05-05 10:07AM EDT | 2022-05-27 | 497.10 | 1,621.60 | 1,641.70 | 0.00 | - | 3 | 4 | 89.95% |
| NDXP220603P13225000 | 2022-05-06 3:38PM EDT | 2022-06-03 | 741.85 | 1,617.50 | 1,652.40 | 0.00 | - | 5 | 7 | 55.20% |
| NDXP220610P13225000 | 2022-05-10 3:11PM EDT | 2022-06-10 | 954.77 | 1,635.30 | 1,653.90 | 0.00 | - | 2 | 8 | 47.04% |
| NDX220617P13225000 | 2022-05-11 12:32PM EDT | 2022-06-17 | 1,158.84 | 1,635.30 | 1,667.40 | 0.00 | - | 4 | 18 | 42.04% |
| NDX220715P13225000 | 2022-05-19 11:37AM EDT | 2022-07-15 | 1,337.71 | 1,676.80 | 1,706.40 | 0.00 | - | 2 | 9 | 32.63% |
| NDX220819P13225000 | 2022-05-20 11:59AM EDT | 2022-08-19 | 1,624.51 | 1,736.40 | 1,763.70 | 0.00 | - | 2 | 5 | 29.07% |
| NDX220916P13225000 | 2022-05-17 1:26PM EDT | 2022-09-16 | 1,203.46 | 1,788.60 | 1,813.10 | 0.00 | - | 6 | 5 | 27.87% |
| NDX221021P13225000 | 2022-05-17 10:32AM EDT | 2022-10-21 | 1,353.57 | 1,851.40 | 1,882.80 | 0.00 | - | 4 | 4 | 27.38% |
| NDX221216P13225000 | 2022-04-27 3:12PM EDT | 2022-12-16 | 1,265.45 | 1,913.10 | 1,972.80 | 0.00 | - | 4 | 3 | 26.45% |
| NDX230120P13225000 | 2022-05-06 9:59AM EDT | 2023-01-20 | 1,530.70 | 1,959.40 | 1,997.60 | 0.00 | - | 1 | 1 | 25.22% |
© 2022 Yahoo. All rights reserved.
