NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:10900.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617C10900000 | 2021-11-10 7:59AM EDT | 2022-06-17 | 2,882.00 | 5,520.90 | 5,550.30 | 0.00 | - | 3 | 3 | 446.30% |
| NDX220916C10900000 | 2021-11-10 7:59AM EDT | 2022-09-16 | 4,235.92 | 5,597.10 | 5,636.20 | 0.00 | - | - | 5 | 204.18% |
| NDX221216C10900000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 1,658.64 | 5,658.80 | 5,748.40 | 0.00 | - | 1 | 2 | 155.26% |
| NDX230616C10900000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 2,036.95 | 2,093.80 | 2,453.50 | 0.00 | - | - | 1 | 37.47% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P10900000 | 2022-05-26 10:05AM EDT | 2022-05-27 | 0.67 | 0.40 | 0.95 | -0.89 | -57.05% | 1 | 139 | 55.96% |
| NDXP220531P10900000 | 2022-05-25 3:15PM EDT | 2022-05-31 | 6.86 | 2.50 | 3.40 | 0.00 | - | 1 | 48 | 39.47% |
| NDXP220601P10900000 | 2022-05-26 10:02AM EDT | 2022-06-01 | 6.40 | 4.70 | 6.10 | -6.45 | -50.19% | 2 | 16 | 39.95% |
| NDXP220603P10900000 | 2022-05-26 9:46AM EDT | 2022-06-03 | 18.85 | 11.90 | 12.80 | -62.70 | -76.89% | 1 | 10 | 40.16% |
| NDXP220608P10900000 | 2022-05-20 9:37AM EDT | 2022-06-08 | 87.00 | 26.80 | 28.10 | 0.00 | - | 1 | 1 | 38.07% |
| NDXP220610P10900000 | 2022-05-24 10:29AM EDT | 2022-06-10 | 142.75 | 38.20 | 39.80 | 0.00 | - | 2 | 4 | 38.80% |
| NDXP220615P10900000 | 2022-05-19 11:49AM EDT | 2022-06-15 | 127.90 | 59.50 | 62.10 | 0.00 | - | - | 1 | 38.30% |
| NDX220617P10900000 | 2022-05-25 3:22PM EDT | 2022-06-17 | 98.87 | 67.30 | 70.10 | 0.00 | - | 125 | 228 | 37.95% |
| NDXP220621P10900000 | 2022-05-19 3:01PM EDT | 2022-06-21 | 157.60 | 80.20 | 83.10 | 0.00 | - | - | 1 | 36.95% |
| NDXP220624P10900000 | 2022-05-25 3:42PM EDT | 2022-06-24 | 145.70 | 98.20 | 102.10 | 0.00 | - | 2 | 5 | 37.54% |
| NDXP220701P10900000 | 2022-05-24 1:39PM EDT | 2022-07-01 | 253.09 | 131.30 | 134.40 | 0.00 | - | 1 | 4 | 37.30% |
| NDX220715P10900000 | 2022-05-25 1:29PM EDT | 2022-07-15 | 270.73 | 180.30 | 185.50 | 0.00 | - | 16 | 87 | 36.07% |
| NDX220819P10900000 | 2022-05-24 10:58AM EDT | 2022-08-19 | 498.39 | 317.40 | 323.60 | 0.00 | - | 2 | 18 | 35.75% |
| NDX220916P10900000 | 2022-05-20 12:20PM EDT | 2022-09-16 | 580.60 | 396.80 | 403.50 | 0.00 | - | 4 | 9 | 34.77% |
| NDX221021P10900000 | 2022-05-12 2:41PM EDT | 2022-10-21 | 732.15 | 483.20 | 494.50 | 0.00 | - | 2 | 3 | 34.00% |
| NDX221216P10900000 | 2022-05-17 12:44PM EDT | 2022-12-16 | 550.00 | 599.40 | 609.60 | 0.00 | - | 2 | 15 | 32.75% |
| NDX230317P10900000 | 2022-02-18 11:07AM EDT | 2023-03-17 | 504.10 | 408.60 | 427.60 | 0.00 | - | 5 | 5 | 22.27% |
| NDX230616P10900000 | 2022-05-16 12:04AM EDT | 2023-06-16 | 880.00 | 786.10 | 886.10 | 0.00 | - | - | 10 | 30.22% |
© 2022 Yahoo. All rights reserved.
