NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:28AM EDT. Market open.
Strike:10600.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617C10600000 | 2021-11-10 7:59AM EDT | 2022-06-17 | 3,090.00 | 5,803.10 | 5,832.90 | 0.00 | - | - | 3 | 463.44% |
| NDX221216C10600000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 1,589.00 | 5,925.70 | 6,019.00 | 0.00 | - | 2 | 4 | 160.68% |
| NDX241220C10600000 | 2022-03-14 12:00AM EDT | 2024-12-20 | 4,110.40 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P10600000 | 2022-05-25 2:13PM EDT | 2022-05-27 | 0.66 | 0.00 | 0.75 | 0.00 | - | 49 | 90 | 65.89% |
| NDXP220531P10600000 | 2022-05-26 9:32AM EDT | 2022-05-31 | 2.25 | 1.05 | 2.00 | -76.65 | -97.15% | 1 | 2 | 45.58% |
| NDXP220601P10600000 | 2022-05-24 10:09AM EDT | 2022-06-01 | 29.05 | 2.25 | 3.20 | 0.00 | - | 1 | 2 | 44.85% |
| NDXP220603P10600000 | 2022-05-24 4:14PM EDT | 2022-06-03 | 24.83 | 6.00 | 7.70 | 0.00 | - | 6 | 12 | 45.05% |
| NDXP220610P10600000 | 2022-05-24 4:05PM EDT | 2022-06-10 | 58.25 | 24.00 | 25.70 | 0.00 | - | 2 | 44 | 42.34% |
| NDXP220613P10600000 | 2022-05-16 12:13AM EDT | 2022-06-13 | 91.24 | 27.50 | 29.10 | 0.00 | - | - | - | 39.93% |
| NDXP220615P10600000 | 2022-05-20 10:35AM EDT | 2022-06-15 | 90.40 | 40.50 | 42.80 | 0.00 | - | 1 | 2 | 41.58% |
| NDX220617P10600000 | 2022-05-25 3:26PM EDT | 2022-06-17 | 57.00 | 46.30 | 48.60 | -7.10 | -11.08% | 1 | 151 | 41.03% |
| NDXP220624P10600000 | 2022-05-24 10:47AM EDT | 2022-06-24 | 141.35 | 68.60 | 70.60 | 0.00 | - | 2 | 1 | 39.75% |
| NDXP220701P10600000 | 2022-05-25 9:58AM EDT | 2022-07-01 | 172.40 | 100.10 | 104.10 | 0.00 | - | 4 | 6 | 40.26% |
| NDX220715P10600000 | 2022-05-25 3:03PM EDT | 2022-07-15 | 161.70 | 139.10 | 143.90 | -7.65 | -4.52% | 1 | 45 | 38.26% |
| NDX220819P10600000 | 2022-05-25 2:57PM EDT | 2022-08-19 | 305.95 | 260.70 | 266.70 | 0.00 | - | 24 | 18 | 37.54% |
| NDX220916P10600000 | 2022-05-16 10:53AM EDT | 2022-09-16 | 391.61 | 339.90 | 346.10 | 0.00 | - | 1 | 1 | 36.67% |
| NDX221021P10600000 | 2022-05-25 2:04PM EDT | 2022-10-21 | 500.00 | 427.40 | 434.30 | 0.00 | - | 2 | 3 | 35.84% |
| NDX221118P10600000 | 2022-05-20 1:24PM EDT | 2022-11-18 | 693.44 | 488.20 | 499.10 | 0.00 | - | 8 | 4 | 35.33% |
| NDX221216P10600000 | 2022-05-20 1:36PM EDT | 2022-12-16 | 724.60 | 534.10 | 545.90 | 0.00 | - | 20 | 26 | 34.45% |
| NDX230317P10600000 | 2022-02-04 11:37AM EDT | 2023-03-17 | 443.80 | 433.80 | 565.20 | 0.00 | - | 1 | 1 | 29.22% |
| NDX230616P10600000 | 2022-03-24 1:00PM EDT | 2023-06-16 | 416.00 | 451.60 | 680.20 | 0.00 | - | - | 3 | 28.37% |
| NDX231215P10600000 | 2022-01-24 11:20AM EDT | 2023-12-15 | 800.00 | 654.60 | 800.70 | 0.00 | - | - | 1 | 25.79% |
| NDX241220P10600000 | 2022-04-12 3:04PM EDT | 2024-12-20 | 786.00 | 967.00 | 1,367.00 | 0.00 | - | 1 | 15 | 28.54% |
© 2022 Yahoo. All rights reserved.
