NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:34AM EDT. Market open.
Strike:10800.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220916C10800000 | 2021-11-10 7:59AM EDT | 2022-09-16 | 4,321.30 | 5,688.30 | 5,727.30 | 0.00 | - | - | 5 | 207.55% |
| NDX221216C10800000 | 2021-12-28 4:06PM EDT | 2022-12-16 | 5,931.49 | 3,621.70 | 3,661.60 | 0.00 | - | 2 | 5 | 87.10% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P10800000 | 2022-05-26 10:07AM EDT | 2022-05-27 | 0.30 | 0.05 | 0.85 | -0.80 | -72.73% | 5 | 100 | 57.15% |
| NDXP220531P10800000 | 2022-05-26 9:32AM EDT | 2022-05-31 | 3.91 | 1.75 | 2.80 | -7.09 | -64.45% | 1 | 21 | 40.81% |
| NDXP220601P10800000 | 2022-05-25 3:40PM EDT | 2022-06-01 | 10.50 | 3.60 | 5.00 | 0.00 | - | 1 | 17 | 41.09% |
| NDXP220603P10800000 | 2022-05-25 3:07PM EDT | 2022-06-03 | 18.47 | 9.50 | 10.80 | 0.00 | - | 8 | 19 | 41.21% |
| NDXP220606P10800000 | 2022-05-19 12:18PM EDT | 2022-06-06 | 63.72 | 14.10 | 15.40 | 0.00 | - | 20 | 20 | 38.18% |
| NDXP220610P10800000 | 2022-05-23 11:33AM EDT | 2022-06-10 | 73.15 | 32.00 | 34.30 | 0.00 | - | 1 | 4 | 39.43% |
| NDXP220615P10800000 | 2022-05-19 10:30AM EDT | 2022-06-15 | 155.20 | 50.90 | 54.90 | 0.00 | - | - | 1 | 38.91% |
| NDX220617P10800000 | 2022-05-24 10:25AM EDT | 2022-06-17 | 182.10 | 57.60 | 60.30 | 0.00 | - | 5 | 164 | 38.18% |
| NDXP220621P10800000 | 2022-05-19 3:54PM EDT | 2022-06-21 | 161.90 | 70.60 | 73.40 | 0.00 | - | - | 6 | 37.35% |
| NDXP220624P10800000 | 2022-05-23 1:12PM EDT | 2022-06-24 | 142.55 | 87.70 | 90.80 | 0.00 | - | 2 | 1 | 37.88% |
| NDXP220627P10800000 | 2022-05-25 2:36PM EDT | 2022-06-27 | 140.15 | 94.70 | 98.00 | 0.00 | - | 1 | 1 | 37.03% |
| NDXP220701P10800000 | 2022-05-16 2:35PM EDT | 2022-07-01 | 155.95 | 118.00 | 122.20 | 0.00 | - | 4 | 5 | 37.73% |
| NDX220715P10800000 | 2022-05-20 2:18PM EDT | 2022-07-15 | 362.80 | 167.10 | 171.70 | 0.00 | - | 5 | 45 | 36.51% |
| NDX220819P10800000 | 2022-05-26 9:56AM EDT | 2022-08-19 | 314.50 | 298.50 | 304.80 | -97.98 | -23.75% | 1 | 19 | 36.09% |
| NDX220916P10800000 | 2022-05-23 11:47AM EDT | 2022-09-16 | 437.00 | 375.40 | 382.00 | 0.00 | - | 3 | 21 | 35.04% |
| NDX221021P10800000 | 2022-05-12 2:41PM EDT | 2022-10-21 | 700.35 | 464.20 | 473.20 | 0.00 | - | 10 | 6 | 34.33% |
| NDX221216P10800000 | 2022-05-18 4:08PM EDT | 2022-12-16 | 634.10 | 576.40 | 587.40 | -78.15 | -10.97% | 1 | 12 | 33.07% |
| NDX230217P10800000 | 2022-05-12 10:08AM EDT | 2023-02-17 | 825.30 | 656.30 | 676.70 | 0.00 | - | 1 | 3 | 31.47% |
| NDX230317P10800000 | 2022-05-06 10:57AM EDT | 2023-03-17 | 623.00 | 677.80 | 722.30 | 0.00 | - | 1 | 1 | 31.17% |
| NDX231215P10800000 | 2022-01-18 1:07AM EDT | 2023-12-15 | 557.02 | 611.00 | 661.00 | 0.00 | - | 2 | 0 | 21.30% |
© 2022 Yahoo. All rights reserved.
