NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:10100.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617C10100000 | 2021-11-10 7:59AM EDT | 2022-06-17 | 4,789.41 | 6,277.40 | 6,307.70 | 0.00 | - | - | 2 | 501.23% |
| NDX221216C10100000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 557.80 | 6,375.10 | 6,469.90 | 0.00 | - | 1 | 3 | 172.75% |
| NDX230317C10100000 | 2022-03-22 11:24AM EDT | 2023-03-17 | 4,985.35 | 4,319.10 | 4,479.20 | 0.00 | - | - | 4 | 84.55% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P10100000 | 2022-05-23 12:56PM EDT | 2022-05-27 | 0.65 | 0.00 | 0.65 | 0.00 | - | 9 | 35 | 84.03% |
| NDXP220531P10100000 | 2022-05-25 12:46PM EDT | 2022-05-31 | 1.60 | 0.15 | 1.15 | 0.00 | - | 6 | 49 | 51.77% |
| NDXP220601P10100000 | 2022-05-25 3:57PM EDT | 2022-06-01 | 1.85 | 0.60 | 1.55 | 0.00 | - | 2 | 6 | 50.48% |
| NDXP220603P10100000 | 2022-04-18 12:16PM EDT | 2022-06-03 | 27.25 | 23.60 | 26.80 | 0.00 | - | - | 2 | 70.53% |
| NDXP220608P10100000 | 2022-05-19 12:02PM EDT | 2022-06-08 | 29.73 | 6.80 | 8.30 | 0.00 | - | - | 3 | 46.44% |
| NDXP220610P10100000 | 2022-05-19 11:16AM EDT | 2022-06-10 | 45.50 | 11.30 | 12.90 | 0.00 | - | - | 6 | 46.69% |
| NDX220617P10100000 | 2022-05-24 12:30PM EDT | 2022-06-17 | 36.10 | 23.00 | 25.00 | 0.00 | - | 4 | 81 | 44.05% |
| NDXP220624P10100000 | 2022-05-16 12:13AM EDT | 2022-06-24 | 113.50 | 40.90 | 43.20 | 0.00 | - | - | 1 | 43.41% |
| NDXP220701P10100000 | 2022-05-26 9:43AM EDT | 2022-07-01 | 65.29 | 58.40 | 62.00 | -109.65 | -62.68% | 1 | 3 | 42.68% |
| NDX220715P10100000 | 2022-05-20 12:01PM EDT | 2022-07-15 | 184.30 | 93.80 | 98.00 | 0.00 | - | 2 | 37 | 41.21% |
| NDX220819P10100000 | 2022-05-24 11:46AM EDT | 2022-08-19 | 277.70 | 192.20 | 197.30 | 0.00 | - | 3 | 6 | 39.86% |
| NDX220916P10100000 | 2022-04-13 11:48AM EDT | 2022-09-16 | 138.30 | 280.30 | 286.70 | 0.00 | - | 2 | 13 | 39.99% |
| NDX221216P10100000 | 2022-01-20 5:01PM EDT | 2022-12-16 | 276.30 | 303.00 | 315.70 | 0.00 | - | 1 | 7 | 31.04% |
| NDX230217P10100000 | 2022-05-16 12:04AM EDT | 2023-02-17 | 521.00 | 499.90 | 520.20 | 0.00 | - | - | 4 | 34.12% |
| NDX230317P10100000 | 2022-05-20 12:19PM EDT | 2023-03-17 | 656.55 | 515.10 | 561.50 | 0.00 | - | 2 | 12 | 33.73% |
| NDX230616P10100000 | 2022-03-25 11:50AM EDT | 2023-06-16 | 346.00 | 349.70 | 573.40 | 0.00 | - | 1 | 3 | 29.82% |
| NDX231215P10100000 | 2022-04-29 11:09AM EDT | 2023-12-15 | 581.60 | 666.60 | 845.90 | 0.00 | - | 1 | 3 | 30.39% |
| NDX241220P10100000 | 2022-01-26 10:30AM EDT | 2024-12-20 | 877.80 | 505.80 | 1,055.80 | 0.00 | - | 1 | 3 | 27.00% |
© 2022 Yahoo. All rights reserved.
