NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:23AM EDT. Market open.
Strike:10500.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617C10500000 | 2021-11-10 7:59AM EDT | 2022-06-17 | 3,055.00 | 5,897.60 | 5,927.50 | 0.00 | - | - | 1 | 469.84% |
| NDX221216C10500000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 2,047.64 | 6,015.10 | 6,109.00 | 0.00 | - | 2 | 3 | 162.70% |
| NDX230616C10500000 | 2022-05-20 12:46PM EDT | 2023-06-16 | 2,126.25 | 2,319.80 | 2,712.20 | 0.00 | - | 1 | 0 | 37.86% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P10500000 | 2022-05-25 3:34PM EDT | 2022-05-27 | 0.55 | 0.15 | 0.65 | 0.00 | - | 24 | 66 | 70.51% |
| NDXP220601P10500000 | 2022-05-25 3:11PM EDT | 2022-06-01 | 4.10 | 1.75 | 2.70 | 0.00 | - | 7 | 23 | 46.52% |
| NDXP220603P10500000 | 2022-05-20 3:48PM EDT | 2022-06-03 | 38.60 | 5.00 | 6.40 | 0.00 | - | 2 | 15 | 46.35% |
| NDXP220608P10500000 | 2022-05-23 1:21PM EDT | 2022-06-08 | 38.40 | 13.60 | 15.40 | 0.00 | - | 1 | 1 | 43.13% |
| NDXP220610P10500000 | 2022-05-25 4:01PM EDT | 2022-06-10 | 34.10 | 20.70 | 22.50 | 0.00 | - | 1 | 18 | 43.46% |
| NDX220617P10500000 | 2022-05-25 3:07PM EDT | 2022-06-17 | 54.05 | 40.10 | 42.00 | 0.00 | - | 76 | 102 | 41.67% |
| NDXP220624P10500000 | 2022-05-24 10:59AM EDT | 2022-06-24 | 158.79 | 63.20 | 65.80 | 0.00 | - | 10 | 27 | 40.97% |
| NDXP220701P10500000 | 2022-05-25 9:52AM EDT | 2022-07-01 | 155.60 | 88.00 | 91.90 | 0.00 | - | 3 | 4 | 40.63% |
| NDX220715P10500000 | 2022-05-26 9:40AM EDT | 2022-07-15 | 150.00 | 130.80 | 136.00 | -36.40 | -19.53% | 42 | 62 | 39.27% |
| NDX220819P10500000 | 2022-05-25 1:57PM EDT | 2022-08-19 | 318.95 | 247.40 | 254.10 | 0.00 | - | 2 | 975 | 38.31% |
| NDX220916P10500000 | 2022-05-25 4:08PM EDT | 2022-09-16 | 374.87 | 320.70 | 327.00 | 0.00 | - | 2 | 24 | 37.13% |
| NDX221021P10500000 | 2022-04-28 11:39AM EDT | 2022-10-21 | 326.70 | 404.20 | 411.10 | 0.00 | - | 2 | 2 | 36.17% |
| NDX221118P10500000 | 2022-05-20 12:45PM EDT | 2022-11-18 | 640.05 | 462.70 | 473.80 | 0.00 | - | 3 | 2 | 35.62% |
| NDX221216P10500000 | 2022-05-20 1:35PM EDT | 2022-12-16 | 693.15 | 507.50 | 517.20 | 0.00 | - | 14 | 22 | 34.63% |
| NDX230120P10500000 | 2022-05-18 2:30PM EDT | 2023-01-20 | 625.00 | 549.70 | 565.40 | 0.00 | - | 5 | 11 | 33.56% |
| NDX230217P10500000 | 2022-05-16 12:04AM EDT | 2023-02-17 | 593.30 | 584.40 | 604.30 | 0.00 | - | - | 1 | 32.93% |
| NDX230317P10500000 | 2022-04-18 12:04AM EDT | 2023-03-17 | 374.40 | 528.70 | 574.90 | 0.00 | - | - | 1 | 30.50% |
| NDX230616P10500000 | 2022-05-25 11:13AM EDT | 2023-06-16 | 729.80 | 674.60 | 774.60 | 0.00 | - | 10 | 123 | 31.59% |
| NDX231215P10500000 | 2022-05-17 12:13PM EDT | 2023-12-15 | 772.80 | 800.10 | 947.90 | 0.00 | - | 125 | 382 | 29.48% |
| NDX241220P10500000 | 2022-02-08 11:25AM EDT | 2024-12-20 | 800.00 | 854.00 | 1,053.00 | 0.00 | - | 1 | 18 | 24.54% |
© 2022 Yahoo. All rights reserved.
