NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:10000.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617C10000000 | 2021-11-10 7:59AM EDT | 2022-06-17 | 4,167.27 | 6,373.30 | 6,403.10 | 0.00 | - | - | 3 | 510.96% |
| NDX220916C10000000 | 2022-02-25 3:47PM EDT | 2022-09-16 | 4,284.60 | 4,831.50 | 4,918.80 | 0.00 | - | 1 | 1 | 156.87% |
| NDX221216C10000000 | 2022-01-05 3:27PM EDT | 2022-12-16 | 6,163.75 | 4,919.70 | 4,958.20 | 0.00 | - | 1 | 6 | 119.17% |
| NDX241220C10000000 | 2022-03-21 11:14AM EDT | 2024-12-20 | 5,418.60 | 5,102.00 | 5,302.00 | 0.00 | - | 1 | 2 | 59.89% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P10000000 | 2022-05-25 3:56PM EDT | 2022-05-27 | 0.20 | 0.10 | 0.50 | 0.00 | - | 21 | 41 | 86.62% |
| NDXP220531P10000000 | 2022-05-24 3:53PM EDT | 2022-05-31 | 1.88 | 0.25 | 1.20 | 0.00 | - | 2 | 21 | 54.32% |
| NDXP220601P10000000 | 2022-05-25 3:57PM EDT | 2022-06-01 | 1.55 | 0.50 | 1.30 | 0.00 | - | 3 | 38 | 51.40% |
| NDXP220603P10000000 | 2022-05-25 3:59PM EDT | 2022-06-03 | 3.10 | 1.85 | 2.80 | 0.00 | - | 5 | 41 | 50.40% |
| NDXP220606P10000000 | 2022-05-24 1:45PM EDT | 2022-06-06 | 13.10 | 3.00 | 5.00 | 0.00 | - | 5 | 33 | 48.22% |
| NDXP220610P10000000 | 2022-05-25 2:15PM EDT | 2022-06-10 | 18.05 | 9.90 | 12.00 | 0.00 | - | 1 | 13 | 47.75% |
| NDXP220615P10000000 | 2022-05-17 3:29PM EDT | 2022-06-15 | 23.35 | 17.90 | 19.50 | 0.00 | - | - | 1 | 45.44% |
| NDX220617P10000000 | 2022-05-25 2:42PM EDT | 2022-06-17 | 29.31 | 21.40 | 23.60 | 0.00 | - | 10 | 336 | 45.04% |
| NDXP220624P10000000 | 2022-05-16 2:48PM EDT | 2022-06-24 | 57.40 | 36.80 | 39.00 | 0.00 | - | 8 | 5 | 43.82% |
| NDXP220701P10000000 | 2022-05-26 9:43AM EDT | 2022-07-01 | 58.25 | 56.20 | 59.00 | -91.50 | -61.10% | 1 | 1 | 43.52% |
| NDX220715P10000000 | 2022-05-25 10:47AM EDT | 2022-07-15 | 126.60 | 85.90 | 90.20 | 0.00 | - | 8 | 217 | 41.49% |
| NDX220819P10000000 | 2022-05-24 10:00AM EDT | 2022-08-19 | 285.10 | 183.50 | 188.70 | 0.00 | - | 12 | 20 | 40.36% |
| NDX220916P10000000 | 2022-05-25 12:26PM EDT | 2022-09-16 | 301.55 | 247.60 | 253.40 | 0.00 | - | 6 | 109 | 39.11% |
| NDX221021P10000000 | 2022-05-23 11:39AM EDT | 2022-10-21 | 383.40 | 318.70 | 324.90 | 0.00 | - | 2 | 5 | 37.83% |
| NDX221118P10000000 | 2022-03-17 12:41PM EDT | 2022-11-18 | 249.21 | 208.60 | 226.50 | 0.00 | - | 1 | 1 | 30.07% |
| NDX221216P10000000 | 2022-05-20 2:15PM EDT | 2022-12-16 | 544.50 | 412.70 | 420.90 | 0.00 | - | 6 | 234 | 36.13% |
| NDX230120P10000000 | 2022-05-16 12:04AM EDT | 2023-01-20 | 493.55 | 447.60 | 463.80 | 0.00 | - | - | 10 | 34.94% |
| NDX230317P10000000 | 2022-05-20 12:19PM EDT | 2023-03-17 | 630.22 | 497.40 | 547.20 | 0.00 | - | 2 | 28 | 34.09% |
| NDX230616P10000000 | 2022-05-20 10:26AM EDT | 2023-06-16 | 640.00 | 534.30 | 671.60 | 0.00 | - | 1 | 57 | 33.13% |
| NDX231215P10000000 | 2022-05-06 10:36AM EDT | 2023-12-15 | 638.40 | 640.60 | 818.50 | 0.00 | - | 41 | 42 | 30.46% |
| NDX241220P10000000 | 2022-03-14 9:30AM EDT | 2024-12-20 | 890.10 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 1.56% |
© 2022 Yahoo. All rights reserved.
