NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:15AM EDT. Market open.
Strike:11000.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C11000000 | 2022-05-19 11:00AM EDT | 2022-05-27 | 1,002.45 | 1,104.90 | 1,125.60 | 0.00 | - | - | 2 | 0.00% |
| NDXP220531C11000000 | 2022-05-18 12:34PM EDT | 2022-05-31 | 1,131.63 | 1,110.30 | 1,129.30 | 0.00 | - | - | 1 | 0.00% |
| NDX220617C11000000 | 2021-11-10 7:59AM EDT | 2022-06-17 | 3,283.72 | 5,427.20 | 5,456.60 | 0.00 | - | 1 | 3 | 438.64% |
| NDX221216C11000000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 1,785.34 | 5,570.50 | 5,661.30 | 0.00 | - | 7 | 4 | 152.83% |
| NDX230317C11000000 | 2022-04-29 3:49PM EDT | 2023-03-17 | 2,750.00 | 1,933.50 | 2,115.50 | 0.00 | - | 1 | 1 | 35.27% |
| NDX230616C11000000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 2,151.57 | 1,972.30 | 2,372.30 | 0.00 | - | - | 0 | 36.56% |
| NDX231215C11000000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 3,540.00 | 5,843.00 | 6,043.00 | 0.00 | - | 6 | 2 | 98.53% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P11000000 | 2022-05-26 9:56AM EDT | 2022-05-27 | 0.87 | 0.35 | 1.25 | -1.26 | -59.15% | 6 | 66 | 53.41% |
| NDXP220531P11000000 | 2022-05-25 3:15PM EDT | 2022-05-31 | 9.39 | 4.30 | 5.60 | 0.00 | - | 8 | 107 | 40.01% |
| NDXP220601P11000000 | 2022-05-25 12:27PM EDT | 2022-06-01 | 33.25 | 8.10 | 9.50 | 0.00 | - | 2 | 28 | 40.56% |
| NDXP220603P11000000 | 2022-05-26 9:45AM EDT | 2022-06-03 | 24.10 | 17.40 | 19.30 | -12.01 | -33.26% | 1 | 25 | 41.18% |
| NDXP220606P11000000 | 2022-05-25 3:48PM EDT | 2022-06-06 | 44.70 | 25.50 | 27.10 | 0.00 | - | 1 | 24 | 38.51% |
| NDXP220608P11000000 | 2022-05-23 2:08PM EDT | 2022-06-08 | 73.30 | 37.50 | 39.60 | 0.00 | - | 14 | 24 | 39.21% |
| NDXP220610P11000000 | 2022-05-25 2:15PM EDT | 2022-06-10 | 95.60 | 51.90 | 54.30 | 0.00 | - | 4 | 29 | 40.01% |
| NDXP220613P11000000 | 2022-05-20 1:12PM EDT | 2022-06-13 | 245.40 | 60.00 | 62.60 | 0.00 | - | 41 | 40 | 38.29% |
| NDX220617P11000000 | 2022-05-25 3:02PM EDT | 2022-06-17 | 110.00 | 86.70 | 89.80 | 0.00 | - | 33 | 302 | 39.04% |
| NDXP220621P11000000 | 2022-05-24 1:10PM EDT | 2022-06-21 | 230.30 | 103.20 | 106.80 | 0.00 | - | 7 | 13 | 38.26% |
| NDXP220624P11000000 | 2022-05-13 1:10PM EDT | 2022-06-24 | 185.50 | 124.80 | 128.40 | 0.00 | - | 1 | 13 | 38.83% |
| NDXP220701P11000000 | 2022-05-25 3:11PM EDT | 2022-07-01 | 185.28 | 159.60 | 163.90 | 0.00 | - | 1 | 10 | 38.47% |
| NDXP220708P11000000 | 2022-05-18 1:43PM EDT | 2022-07-08 | 278.35 | 186.50 | 192.50 | 0.00 | - | 2 | 4 | 37.73% |
| NDX220715P11000000 | 2022-05-25 3:19PM EDT | 2022-07-15 | 249.50 | 214.90 | 219.80 | 0.00 | - | 37 | 120 | 37.14% |
| NDX220819P11000000 | 2022-05-24 1:42PM EDT | 2022-08-19 | 477.42 | 357.50 | 364.10 | 0.00 | - | 11 | 11 | 36.53% |
| NDX220916P11000000 | 2022-05-25 3:28PM EDT | 2022-09-16 | 480.06 | 440.20 | 446.60 | 0.00 | - | 2 | 68 | 35.44% |
| NDX221021P11000000 | 2022-05-20 12:58PM EDT | 2022-10-21 | 643.70 | 528.70 | 538.40 | 0.00 | - | 1 | 9 | 34.52% |
| NDX221118P11000000 | 2022-05-18 3:38PM EDT | 2022-11-18 | 714.65 | 596.80 | 610.80 | 0.00 | - | 1 | 3 | 34.17% |
| NDX221216P11000000 | 2022-05-24 10:50AM EDT | 2022-12-16 | 830.00 | 647.50 | 660.00 | 0.00 | - | 5 | 37 | 33.31% |
| NDX230120P11000000 | 2022-05-18 11:21AM EDT | 2023-01-20 | 710.00 | 690.70 | 705.20 | 0.00 | - | 1 | 14 | 32.11% |
| NDX230317P11000000 | 2022-05-20 12:19PM EDT | 2023-03-17 | 962.25 | 749.70 | 799.60 | 0.00 | - | 2 | 11 | 31.37% |
| NDX230616P11000000 | 2022-05-09 10:04AM EDT | 2023-06-16 | 865.15 | 800.10 | 938.60 | 0.00 | - | 34 | 38 | 30.57% |
| NDX231215P11000000 | 2022-05-20 11:25AM EDT | 2023-12-15 | 1,120.00 | 800.10 | 1,200.10 | 0.00 | - | 1 | 1,041 | 30.02% |
© 2022 Yahoo. All rights reserved.
