NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:11200.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617C11200000 | 2021-11-10 7:59AM EDT | 2022-06-17 | 4,154.70 | 5,240.50 | 5,269.70 | 0.00 | - | 3 | 5 | 427.69% |
| NDX220715C11200000 | 2022-05-06 9:44AM EDT | 2022-07-15 | 1,736.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX221216C11200000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 1,437.00 | 5,395.30 | 5,484.80 | 0.00 | - | 1 | 2 | 146.58% |
| NDX230616C11200000 | 2022-05-09 9:35AM EDT | 2023-06-16 | 2,403.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P11200000 | 2022-05-26 3:16PM EDT | 2022-05-27 | 0.62 | 0.00 | 0.00 | 0.00 | - | 97 | 0 | 25.00% |
| NDXP220531P11200000 | 2022-05-26 2:12PM EDT | 2022-05-31 | 3.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 12.50% |
| NDXP220601P11200000 | 2022-05-26 2:15PM EDT | 2022-06-01 | 6.60 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 12.50% |
| NDXP220603P11200000 | 2022-05-26 3:26PM EDT | 2022-06-03 | 18.25 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NDXP220606P11200000 | 2022-05-20 12:41PM EDT | 2022-06-06 | 220.49 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP220608P11200000 | 2022-05-26 3:26PM EDT | 2022-06-08 | 40.21 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP220610P11200000 | 2022-05-26 9:30AM EDT | 2022-06-10 | 114.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP220613P11200000 | 2022-05-20 1:12PM EDT | 2022-06-13 | 306.70 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 6.25% |
| NDXP220615P11200000 | 2022-05-24 3:35PM EDT | 2022-06-15 | 203.78 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 6.25% |
| NDX220617P11200000 | 2022-05-26 2:07PM EDT | 2022-06-17 | 93.85 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDXP220621P11200000 | 2022-05-20 3:16PM EDT | 2022-06-21 | 334.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP220622P11200000 | 2022-05-26 1:12PM EDT | 2022-06-22 | 118.20 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 6.25% |
| NDXP220624P11200000 | 2022-05-25 11:59AM EDT | 2022-06-24 | 238.92 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDXP220701P11200000 | 2022-05-24 9:56AM EDT | 2022-07-01 | 345.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP220708P11200000 | 2022-05-26 9:57AM EDT | 2022-07-08 | 227.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX220715P11200000 | 2022-05-25 12:37PM EDT | 2022-07-15 | 361.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX220819P11200000 | 2022-05-26 12:49PM EDT | 2022-08-19 | 367.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDX220916P11200000 | 2022-05-25 3:16PM EDT | 2022-09-16 | 536.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX221021P11200000 | 2022-05-20 12:52PM EDT | 2022-10-21 | 803.32 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDX221118P11200000 | 2022-05-20 12:50PM EDT | 2022-11-18 | 860.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDX221216P11200000 | 2022-05-20 1:28PM EDT | 2022-12-16 | 955.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDX230120P11200000 | 2022-01-03 3:38PM EDT | 2023-01-20 | 311.38 | 400.60 | 450.60 | 0.00 | - | 6 | 7 | 23.47% |
| NDX230616P11200000 | 2022-05-03 11:43AM EDT | 2023-06-16 | 722.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 1.56% |
| NDX231215P11200000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,027.03 | 599.00 | 649.00 | 0.00 | - | 1 | 1 | 18.98% |
© 2022 Yahoo. All rights reserved.
