NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:11175.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C11175000 | 2022-05-16 12:14AM EDT | 2022-05-20 | 657.55 | 692.00 | 734.90 | 0.00 | - | - | 1 | 76.32% |
| NDX220916C11175000 | 2022-01-31 10:30AM EDT | 2022-09-16 | 3,653.20 | 3,361.10 | 3,385.20 | 0.00 | - | - | 10 | 116.32% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P11175000 | 2022-05-19 9:38AM EDT | 2022-05-20 | 4.95 | 0.00 | 0.80 | +3.98 | +410.31% | 4 | 18 | 48.45% |
| NDXP220523P11175000 | 2022-05-18 3:26PM EDT | 2022-05-23 | 12.55 | 10.60 | 12.20 | -10.80 | -46.25% | 1 | 21 | 37.75% |
| NDXP220525P11175000 | 2022-05-18 12:25PM EDT | 2022-05-25 | 35.73 | 34.50 | 36.70 | +6.33 | +21.53% | 1 | 15 | 40.87% |
| NDXP220527P11175000 | 2022-05-13 3:50PM EDT | 2022-05-27 | 64.25 | 58.60 | 61.10 | 0.00 | - | 3 | 7 | 41.74% |
| NDXP220531P11175000 | 2022-05-16 2:32PM EDT | 2022-05-31 | 52.15 | 76.70 | 79.40 | 0.00 | - | 5 | 10 | 37.49% |
| NDXP220603P11175000 | 2022-05-19 11:55AM EDT | 2022-06-03 | 102.15 | 113.50 | 116.50 | -168.25 | -62.22% | 1 | 3 | 39.14% |
| NDXP220610P11175000 | 2022-05-19 3:18PM EDT | 2022-06-10 | 162.50 | 167.40 | 170.80 | +12.92 | +8.64% | 1 | 3 | 38.49% |
| NDX220617P11175000 | 2022-05-19 3:59PM EDT | 2022-06-17 | 211.60 | 210.80 | 215.80 | -32.50 | -13.31% | 5 | 90 | 37.70% |
| NDXP220624P11175000 | 2022-05-19 9:49AM EDT | 2022-06-24 | 317.60 | 256.90 | 260.80 | +149.40 | +88.82% | 20 | 1 | 37.46% |
| NDX220715P11175000 | 2022-05-19 12:43PM EDT | 2022-07-15 | 371.80 | 353.80 | 361.00 | +88.35 | +31.17% | 6 | 7 | 35.95% |
| NDX221021P11175000 | 2022-05-16 12:02AM EDT | 2022-10-21 | 584.15 | 676.80 | 691.00 | 0.00 | - | - | 5 | 33.55% |
| NDX221216P11175000 | 2022-05-05 1:03PM EDT | 2022-12-16 | 566.50 | 794.60 | 809.80 | 0.00 | - | - | 1 | 32.30% |
| NDX230120P11175000 | 2022-05-16 12:04AM EDT | 2023-01-20 | 727.55 | 829.50 | 859.00 | 0.00 | - | - | 1 | 31.27% |
© 2022 Yahoo. All rights reserved.
