NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:11250.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C11250000 | 2022-05-16 12:09AM EDT | 2022-05-27 | 1,163.40 | 695.00 | 721.70 | 0.00 | - | - | 1 | 46.12% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P11250000 | 2022-05-19 3:54PM EDT | 2022-05-20 | 0.62 | 0.20 | 0.90 | -3.99 | -86.55% | 16 | 27 | 44.37% |
| NDXP220523P11250000 | 2022-05-19 12:27PM EDT | 2022-05-23 | 16.20 | 14.20 | 16.10 | -9.32 | -36.52% | 5 | 6 | 36.77% |
| NDXP220527P11250000 | 2022-05-19 11:29AM EDT | 2022-05-27 | 79.05 | 69.70 | 72.40 | -0.80 | -1.00% | 1 | 29 | 41.19% |
| NDXP220531P11250000 | 2022-05-19 2:10PM EDT | 2022-05-31 | 85.60 | 89.20 | 92.10 | +53.50 | +166.67% | 1 | 30 | 37.00% |
| NDXP220601P11250000 | 2022-05-16 12:12AM EDT | 2022-06-01 | 125.10 | 102.60 | 105.60 | 0.00 | - | - | 2 | 37.66% |
| NDXP220603P11250000 | 2022-05-18 1:10PM EDT | 2022-06-03 | 115.28 | 127.90 | 131.00 | 0.00 | - | 10 | 11 | 38.60% |
| NDXP220610P11250000 | 2022-05-19 9:40AM EDT | 2022-06-10 | 201.00 | 184.10 | 187.60 | +26.50 | +15.19% | 2 | 2 | 37.99% |
| NDX220617P11250000 | 2022-05-19 4:11PM EDT | 2022-06-17 | 236.40 | 229.10 | 234.10 | -27.00 | -10.25% | 5 | 23 | 37.25% |
| NDXP220624P11250000 | 2022-05-18 2:23PM EDT | 2022-06-24 | 281.60 | 276.20 | 280.20 | 0.00 | - | 4 | 5 | 37.03% |
| NDX220715P11250000 | 2022-05-19 12:43PM EDT | 2022-07-15 | 393.40 | 374.90 | 382.30 | +111.00 | +39.31% | 6 | 4 | 35.57% |
| NDX220819P11250000 | 2022-05-19 12:34PM EDT | 2022-08-19 | 534.67 | 523.70 | 536.90 | -7.63 | -1.41% | 14 | 7 | 35.11% |
| NDX220916P11250000 | 2022-05-17 1:34PM EDT | 2022-09-16 | 445.95 | 608.10 | 617.10 | 0.00 | - | 2 | 20 | 33.92% |
| NDX221021P11250000 | 2022-05-16 12:02AM EDT | 2022-10-21 | 605.30 | 701.30 | 715.70 | 0.00 | - | - | 3 | 33.26% |
| NDX230120P11250000 | 2022-05-16 12:04AM EDT | 2023-01-20 | 819.26 | 855.20 | 884.90 | 0.00 | - | - | 2 | 31.03% |
© 2022 Yahoo. All rights reserved.
