NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:19AM EDT. Market open.
Strike:11100.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220531C11100000 | 2022-05-18 12:34PM EDT | 2022-05-31 | 1,042.25 | 994.50 | 1,018.70 | 0.00 | - | - | 1 | 0.00% |
| NDX220617C11100000 | 2021-11-10 7:59AM EDT | 2022-06-17 | 2,860.00 | 5,333.80 | 5,363.00 | 0.00 | - | - | 3 | 431.92% |
| NDXP220701C11100000 | 2022-05-25 1:30PM EDT | 2022-07-01 | 993.23 | 1,183.60 | 1,207.40 | 0.00 | - | 44 | 20 | 33.79% |
| NDX220715C11100000 | 2022-05-06 9:44AM EDT | 2022-07-15 | 1,815.93 | 1,247.90 | 1,272.80 | 0.00 | - | 1 | 8 | 33.93% |
| NDX221216C11100000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 345.00 | 5,482.90 | 5,573.10 | 0.00 | - | 1 | 1 | 150.71% |
| NDX230616C11100000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 2,320.57 | 1,907.50 | 2,307.50 | 0.00 | - | - | - | 36.18% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P11100000 | 2022-05-26 9:35AM EDT | 2022-05-27 | 1.74 | 0.35 | 1.45 | -2.25 | -56.39% | 2 | 85 | 50.07% |
| NDXP220531P11100000 | 2022-05-26 9:41AM EDT | 2022-05-31 | 9.20 | 6.10 | 7.70 | -14.55 | -61.26% | 1 | 23 | 39.24% |
| NDXP220601P11100000 | 2022-05-24 11:39AM EDT | 2022-06-01 | 68.90 | 10.90 | 12.70 | 0.00 | - | 14 | 24 | 39.90% |
| NDXP220603P11100000 | 2022-05-25 12:09PM EDT | 2022-06-03 | 63.10 | 23.00 | 25.30 | 0.00 | - | 3 | 46 | 40.89% |
| NDXP220608P11100000 | 2022-05-24 10:16AM EDT | 2022-06-08 | 186.70 | 45.70 | 48.30 | 0.00 | - | 1 | 1 | 38.81% |
| NDXP220610P11100000 | 2022-05-24 10:29AM EDT | 2022-06-10 | 189.40 | 63.50 | 66.20 | 0.00 | - | 2 | 3 | 39.91% |
| NDXP220615P11100000 | 2022-05-19 2:03PM EDT | 2022-06-15 | 179.80 | 91.90 | 94.60 | 0.00 | - | - | 2 | 39.22% |
| NDX220617P11100000 | 2022-05-25 3:07PM EDT | 2022-06-17 | 143.70 | 101.50 | 105.00 | 0.00 | - | 4 | 19 | 38.89% |
| NDXP220621P11100000 | 2022-05-25 9:46AM EDT | 2022-06-21 | 199.90 | 119.50 | 122.80 | 0.00 | - | 3 | 7 | 38.05% |
| NDXP220624P11100000 | 2022-05-25 12:16PM EDT | 2022-06-24 | 212.60 | 143.10 | 146.20 | 0.00 | - | 3 | 13 | 38.65% |
| NDXP220701P11100000 | 2022-05-24 11:49AM EDT | 2022-07-01 | 302.03 | 176.10 | 179.70 | 0.00 | - | 1 | 5 | 37.92% |
| NDXP220708P11100000 | 2022-05-25 10:11AM EDT | 2022-07-08 | 311.07 | 206.60 | 213.90 | 0.00 | - | 4 | 6 | 37.56% |
| NDX220715P11100000 | 2022-05-26 9:57AM EDT | 2022-07-15 | 235.00 | 237.60 | 244.00 | -90.68 | -27.84% | 1 | 93 | 37.09% |
| NDX220819P11100000 | 2022-05-26 9:56AM EDT | 2022-08-19 | 385.04 | 380.70 | 388.60 | -117.96 | -23.45% | 1 | 25 | 36.23% |
| NDX220916P11100000 | 2022-05-24 12:36PM EDT | 2022-09-16 | 620.73 | 462.40 | 480.50 | 0.00 | - | 4 | 31 | 35.50% |
| NDX221021P11100000 | 2022-05-23 10:08AM EDT | 2022-10-21 | 672.32 | 559.70 | 570.00 | 0.00 | - | 5 | 13 | 34.40% |
| NDX221118P11100000 | 2022-05-18 3:38PM EDT | 2022-11-18 | 745.90 | 622.00 | 639.20 | 0.00 | - | 1 | 11 | 33.90% |
| NDX221216P11100000 | 2022-05-20 1:28PM EDT | 2022-12-16 | 920.37 | 663.90 | 701.40 | 0.00 | - | 4 | 33 | 33.44% |
| NDX230120P11100000 | 2022-05-11 12:54PM EDT | 2023-01-20 | 783.55 | 811.80 | 842.00 | 0.00 | - | - | 0 | 34.91% |
| NDX230317P11100000 | 2022-05-20 12:19PM EDT | 2023-03-17 | 998.54 | 781.30 | 827.50 | 0.00 | - | 2 | 7 | 31.07% |
| NDX231215P11100000 | 2021-10-20 10:28AM EDT | 2023-12-15 | 646.00 | 505.00 | 555.00 | 0.00 | - | 1 | 0 | 17.33% |
© 2022 Yahoo. All rights reserved.
