NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14050.00
Callsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220815C14050000 | 2022-08-09 4:00PM EDT | 2022-08-15 | 1.60 | - | - | 0.00 | - | - | - | 0.00% |
| NDXP220817C14050000 | 2022-08-03 10:06AM EDT | 2022-08-17 | 18.50 | 5.10 | 6.10 | 0.00 | - | 2 | 6 | 20.33% |
| NDX220819C14050000 | 2022-08-11 2:22PM EDT | 2022-08-19 | 9.36 | 11.70 | 13.60 | 0.00 | - | 3 | 62 | 19.88% |
| NDXP220822C14050000 | 2022-08-11 9:47AM EDT | 2022-08-22 | 30.15 | - | - | 0.00 | - | - | - | 0.00% |
| NDXP220826C14050000 | 2022-08-11 10:16AM EDT | 2022-08-26 | 73.43 | 57.20 | 59.10 | 0.00 | - | 2 | 3 | 21.37% |
| NDXP220829C14050000 | 2022-08-08 3:43PM EDT | 2022-08-29 | 38.10 | 66.80 | 68.80 | 0.00 | - | 1 | 1 | 20.46% |
| NDXP220909C14050000 | 2022-08-10 3:52PM EDT | 2022-09-09 | 99.90 | 131.90 | 134.40 | 0.00 | - | 1 | 7 | 21.35% |
| NDX220916C14050000 | 2022-08-11 12:06PM EDT | 2022-09-16 | 139.30 | 173.40 | 177.40 | +3.30 | +2.43% | 2 | 97 | 22.02% |
| NDXP220923C14050000 | 2022-08-11 2:37PM EDT | 2022-09-23 | 172.04 | 224.00 | 233.70 | 0.00 | - | 2 | 1 | 23.48% |
| NDX221021C14050000 | 2022-08-04 9:58AM EDT | 2022-10-21 | 300.61 | 362.80 | 376.00 | -22.10 | -6.85% | 1 | 9 | 24.50% |
| NDX221118C14050000 | 2022-08-11 11:51AM EDT | 2022-11-18 | 431.20 | 498.60 | 516.70 | 0.00 | - | 29 | 31 | 25.85% |
| NDX221216C14050000 | 2022-07-21 1:40PM EDT | 2022-12-16 | 313.75 | 612.50 | 639.70 | 0.00 | - | 2 | 20 | 26.71% |
| NDX230120C14050000 | 2022-08-10 3:28PM EDT | 2023-01-20 | 668.50 | 740.80 | 765.20 | 0.00 | - | 3 | 10 | 27.13% |
| NDX230616C14050000 | 2022-06-14 1:56PM EDT | 2023-06-16 | 417.00 | 485.20 | 513.40 | 0.00 | - | 2 | 4 | 14.45% |
Putsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220819P14050000 | 2022-06-27 10:32AM EDT | 2022-08-19 | 2,024.21 | 1,643.20 | 1,661.10 | 0.00 | - | 4 | 14 | 198.32% |
| NDX220916P14050000 | 2022-07-08 11:35AM EDT | 2022-09-16 | 1,894.50 | 934.50 | 969.50 | 0.00 | - | 1 | 21 | 41.73% |
| NDX221021P14050000 | 2022-07-19 2:31PM EDT | 2022-10-21 | 1,868.25 | 808.90 | 829.40 | 0.00 | - | 4 | 6 | 23.15% |
| NDX221216P14050000 | 2022-07-06 12:13PM EDT | 2022-12-16 | 2,317.00 | 1,276.30 | 1,286.20 | 0.00 | - | 1 | 19 | 31.89% |
| NDX230120P14050000 | 2022-08-08 11:30AM EDT | 2023-01-20 | 1,254.77 | 1,087.80 | 1,114.20 | 0.00 | - | 4 | 5 | 23.35% |
| NDX230317P14050000 | 2022-08-11 4:01PM EDT | 2023-03-17 | 1,355.19 | 1,214.30 | 1,246.60 | 0.00 | - | 8 | 6 | 23.31% |
© 2022 Yahoo. All rights reserved.
