NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:08PM EDT
Strike:10750.00
Callsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617C10750000 | 2022-05-17 2:31PM EDT | 2022-06-17 | 1,748.30 | 1,148.20 | 1,183.40 | 0.00 | - | 16 | 15 | 44.51% |
| NDX220715C10750000 | 2022-05-20 3:37PM EDT | 2022-07-15 | 1,290.00 | 1,275.30 | 1,330.00 | 0.00 | - | 4 | 2 | 41.31% |
| NDX221216C10750000 | 2021-12-28 4:06PM EDT | 2022-12-16 | 5,979.40 | 3,665.90 | 3,705.70 | 0.00 | - | - | 8 | 95.16% |
Putsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220525P10750000 | 2022-05-24 12:45PM EDT | 2022-05-25 | 0.90 | 0.00 | 0.50 | -0.20 | -18.18% | 5 | 69 | 46.41% |
| NDXP220527P10750000 | 2022-05-24 10:34AM EDT | 2022-05-27 | 12.05 | 2.30 | 3.40 | +7.30 | +153.68% | 32 | 59 | 41.72% |
| NDXP220531P10750000 | 2022-05-24 12:04PM EDT | 2022-05-31 | 20.40 | 11.30 | 12.80 | -6.81 | -25.03% | 3 | 112 | 37.13% |
| NDXP220601P10750000 | 2022-05-05 11:08AM EDT | 2022-06-01 | 47.80 | 18.50 | 19.70 | 0.00 | - | - | 2 | 38.39% |
| NDXP220603P10750000 | 2022-05-24 10:55AM EDT | 2022-06-03 | 41.05 | 33.60 | 35.20 | -2.75 | -6.28% | 4 | 12 | 40.01% |
| NDXP220610P10750000 | 2022-05-20 11:07AM EDT | 2022-06-10 | 106.50 | 75.40 | 77.70 | 0.00 | - | 1 | 3 | 39.61% |
| NDXP220615P10750000 | 2022-05-19 10:30AM EDT | 2022-06-15 | 146.70 | 103.30 | 105.60 | 0.00 | - | - | 1 | 39.03% |
| NDX220617P10750000 | 2022-05-24 9:46AM EDT | 2022-06-17 | 169.58 | 113.10 | 115.90 | +51.43 | +43.53% | 12 | 11 | 38.76% |
| NDXP220624P10750000 | 2022-05-24 1:53PM EDT | 2022-06-24 | 170.40 | 153.10 | 156.80 | +5.70 | +3.46% | 2 | 2 | 38.65% |
| NDX220715P10750000 | 2022-05-23 10:00AM EDT | 2022-07-15 | 239.85 | 243.50 | 249.40 | 0.00 | - | 3 | 18 | 37.03% |
| NDX220819P10750000 | 2022-05-24 2:56PM EDT | 2022-08-19 | 426.02 | 378.60 | 397.90 | +79.47 | +22.93% | 8 | 8 | 36.69% |
| NDX221021P10750000 | 2022-05-09 11:47AM EDT | 2022-10-21 | 522.17 | 542.30 | 580.00 | 0.00 | - | 24 | 12 | 35.03% |
| NDX221118P10750000 | 2022-04-29 11:11AM EDT | 2022-11-18 | 402.50 | 606.30 | 644.00 | 0.00 | - | 3 | 3 | 34.38% |
| NDX221216P10750000 | 2022-05-20 12:49PM EDT | 2022-12-16 | 761.90 | 656.50 | 693.10 | 0.00 | - | 2 | 4 | 33.54% |
© 2022 Yahoo. All rights reserved.
