NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 04:58PM EDT
Strike:10550.00
Callsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220715C10550000 | 2022-05-16 12:00AM EDT | 2022-07-15 | 1,519.54 | 1,433.50 | 1,488.00 | 0.00 | - | - | 2 | 42.49% |
| NDX221216C10550000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 2,090.00 | 5,970.30 | 6,063.90 | 0.00 | - | 1 | 2 | 172.09% |
Putsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220525P10550000 | 2022-05-23 1:04PM EDT | 2022-05-25 | 1.11 | 0.00 | 0.40 | +0.49 | +79.03% | 2 | 35 | 50.39% |
| NDXP220527P10550000 | 2022-05-24 11:49AM EDT | 2022-05-27 | 3.40 | 0.90 | 1.80 | -21.50 | -86.35% | 4 | 13 | 45.01% |
| NDXP220531P10550000 | 2022-05-20 1:32PM EDT | 2022-05-31 | 50.50 | 5.90 | 7.20 | 0.00 | - | 3 | 5 | 39.00% |
| NDXP220601P10550000 | 2022-05-24 10:09AM EDT | 2022-06-01 | 26.55 | 10.70 | 11.80 | -7.10 | -21.10% | 16 | 1 | 40.17% |
| NDXP220603P10550000 | 2022-05-20 3:18PM EDT | 2022-06-03 | 62.55 | 21.30 | 22.80 | 0.00 | - | 1 | 1 | 41.61% |
| NDXP220606P10550000 | 2022-05-23 2:29PM EDT | 2022-06-06 | 24.10 | 28.60 | 30.10 | 0.00 | - | 1 | 2 | 39.34% |
| NDXP220608P10550000 | 2022-05-19 12:18PM EDT | 2022-06-08 | 55.60 | 40.70 | 42.50 | 0.00 | - | - | 10 | 40.16% |
| NDX220617P10550000 | 2022-05-19 10:52AM EDT | 2022-06-17 | 119.40 | 85.50 | 88.10 | 0.00 | - | - | 2 | 39.86% |
| NDXP220624P10550000 | 2022-05-20 12:22PM EDT | 2022-06-24 | 181.05 | 120.50 | 123.90 | 0.00 | - | 1 | 5 | 39.67% |
| NDX220715P10550000 | 2022-05-24 3:23PM EDT | 2022-07-15 | 203.40 | 203.60 | 209.10 | -73.40 | -26.52% | 3 | 7 | 37.99% |
| NDX220819P10550000 | 2022-05-24 10:10AM EDT | 2022-08-19 | 400.55 | 332.00 | 350.00 | +100.40 | +33.45% | 2 | 18 | 37.58% |
| NDX220916P10550000 | 2022-05-18 10:59AM EDT | 2022-09-16 | 344.10 | 413.20 | 421.30 | 0.00 | - | 2 | 7 | 36.09% |
| NDX221021P10550000 | 2022-05-16 12:02AM EDT | 2022-10-21 | 477.85 | 484.90 | 525.00 | 0.00 | - | - | 1 | 35.78% |
| NDX221118P10550000 | 2022-05-20 1:14PM EDT | 2022-11-18 | 671.10 | 551.10 | 583.90 | 0.00 | - | 8 | 4 | 34.98% |
| NDX221216P10550000 | 2022-05-20 1:35PM EDT | 2022-12-16 | 708.75 | 595.60 | 635.60 | 0.00 | - | 18 | 7 | 34.24% |
| NDX230120P10550000 | 2022-05-16 12:04AM EDT | 2023-01-20 | 617.38 | 634.00 | 677.90 | 0.00 | - | - | 4 | 32.96% |
© 2022 Yahoo. All rights reserved.
