NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:13AM EDT. Market open.
Strike:10200.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617C10200000 | 2021-11-10 7:59AM EDT | 2022-06-17 | 4,699.56 | 6,182.20 | 6,212.30 | 0.00 | - | - | 2 | 492.48% |
| NDX220916C10200000 | 2022-02-24 11:57AM EDT | 2022-09-16 | 3,552.90 | 4,645.00 | 4,732.20 | 0.00 | - | - | 1 | 150.51% |
| NDX221216C10200000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 1,087.50 | 6,284.70 | 6,378.70 | 0.00 | - | 1 | 6 | 169.92% |
| NDX230317C10200000 | 2022-03-22 11:24AM EDT | 2023-03-17 | 4,899.40 | 4,226.70 | 4,393.90 | 0.00 | - | - | 4 | 82.91% |
| NDX241220C10200000 | 2022-03-14 12:00AM EDT | 2024-12-20 | 4,371.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P10200000 | 2022-05-25 2:13PM EDT | 2022-05-27 | 0.30 | 0.00 | 0.40 | 0.00 | - | 51 | 5,120 | 77.25% |
| NDXP220531P10200000 | 2022-05-26 9:56AM EDT | 2022-05-31 | 0.75 | 0.15 | 1.30 | -4.55 | -85.85% | 3 | 16 | 50.20% |
| NDXP220601P10200000 | 2022-05-25 2:42PM EDT | 2022-06-01 | 2.47 | 0.70 | 1.70 | 0.00 | - | 2 | 1 | 50.96% |
| NDXP220603P10200000 | 2022-05-25 3:48PM EDT | 2022-06-03 | 5.30 | 2.55 | 3.70 | 0.00 | - | 51 | 70 | 49.51% |
| NDXP220606P10200000 | 2022-05-16 12:13AM EDT | 2022-06-06 | 37.70 | 4.40 | 6.10 | 0.00 | - | - | 3 | 46.00% |
| NDXP220615P10200000 | 2022-05-17 3:29PM EDT | 2022-06-15 | 29.16 | 22.40 | 23.90 | 0.00 | - | - | 1 | 43.99% |
| NDX220617P10200000 | 2022-05-26 9:44AM EDT | 2022-06-17 | 32.00 | 26.20 | 28.30 | -52.40 | -62.09% | 3 | 73 | 43.51% |
| NDXP220701P10200000 | 2022-05-20 1:22PM EDT | 2022-07-01 | 181.35 | 63.80 | 67.30 | 0.00 | - | 2 | 3 | 42.09% |
| NDXP220708P10200000 | 2022-05-20 3:31PM EDT | 2022-07-08 | 167.00 | 80.40 | 84.50 | 0.00 | - | 2 | 2 | 41.08% |
| NDX220715P10200000 | 2022-05-25 3:18PM EDT | 2022-07-15 | 120.50 | 99.30 | 103.30 | 0.00 | - | 9 | 51 | 40.46% |
| NDX220819P10200000 | 2022-05-23 12:40PM EDT | 2022-08-19 | 234.65 | 204.90 | 210.40 | 0.00 | - | 1 | 6 | 39.57% |
| NDX220916P10200000 | 2022-05-23 2:50PM EDT | 2022-09-16 | 299.35 | 269.80 | 274.20 | 0.00 | - | 1 | 24 | 38.12% |
| NDX221021P10200000 | 2022-05-20 12:58PM EDT | 2022-10-21 | 497.90 | 339.80 | 349.80 | 0.00 | - | 2 | 3 | 36.97% |
| NDX221118P10200000 | 2022-05-16 12:03AM EDT | 2022-11-18 | 535.70 | 404.40 | 414.50 | 0.00 | - | - | 2 | 36.64% |
| NDX221216P10200000 | 2022-05-24 1:00PM EDT | 2022-12-16 | 551.60 | 449.60 | 457.10 | 0.00 | - | 1 | 5 | 35.66% |
| NDX230217P10200000 | 2022-05-16 12:04AM EDT | 2023-02-17 | 645.20 | 515.60 | 534.30 | 0.00 | - | - | 3 | 33.69% |
| NDX230317P10200000 | 2022-04-26 10:09AM EDT | 2023-03-17 | 423.00 | 536.30 | 581.90 | 0.00 | - | - | 1 | 33.49% |
| NDX230616P10200000 | 2022-03-28 12:02PM EDT | 2023-06-16 | 342.00 | 453.70 | 553.70 | 0.00 | - | 1 | 3 | 28.55% |
| NDX231215P10200000 | 2022-03-29 2:25PM EDT | 2023-12-15 | 415.00 | 525.90 | 625.90 | 0.00 | - | 2 | 6 | 25.10% |
© 2022 Yahoo. All rights reserved.
