NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:30AM EDT. Market open.
Strike:11400.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C11400000 | 2022-05-20 12:40PM EDT | 2022-05-27 | 378.35 | 752.20 | 768.60 | 0.00 | - | 20 | 20 | 50.89% |
| NDXP220615C11400000 | 2022-05-25 10:38AM EDT | 2022-06-15 | 730.60 | 878.30 | 899.80 | 0.00 | - | 1 | 3 | 37.39% |
| NDX220617C11400000 | 2021-11-10 7:59AM EDT | 2022-06-17 | 2,622.00 | 5,054.90 | 5,083.80 | 0.00 | - | 1 | 4 | 415.35% |
| NDXP220701C11400000 | 2022-05-25 12:30PM EDT | 2022-07-01 | 777.86 | 984.30 | 1,007.70 | 0.00 | - | 10 | 55 | 36.93% |
| NDX220715C11400000 | 2022-05-20 12:29PM EDT | 2022-07-15 | 760.34 | 1,050.60 | 1,072.40 | 0.00 | - | 4 | 4 | 35.66% |
| NDX221216C11400000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 1,698.00 | 5,220.80 | 5,307.40 | 0.00 | - | 6 | 10 | 145.51% |
| NDX230616C11400000 | 2022-05-06 10:02AM EDT | 2023-06-16 | 2,321.47 | 1,732.00 | 2,121.10 | 0.00 | - | 1 | 1 | 35.73% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P11400000 | 2022-05-26 9:39AM EDT | 2022-05-27 | 8.00 | 2.45 | 3.30 | -10.43 | -56.59% | 2 | 39 | 43.39% |
| NDXP220531P11400000 | 2022-05-25 3:15PM EDT | 2022-05-31 | 39.95 | 14.20 | 15.90 | 0.00 | - | 3 | 81 | 33.83% |
| NDXP220601P11400000 | 2022-05-19 10:58AM EDT | 2022-06-01 | 135.41 | 22.60 | 24.70 | 0.00 | - | 1 | 9 | 34.90% |
| NDXP220603P11400000 | 2022-05-26 9:46AM EDT | 2022-06-03 | 63.85 | 41.60 | 44.00 | -150.58 | -70.22% | 1 | 11 | 36.26% |
| NDXP220606P11400000 | 2022-05-24 1:31PM EDT | 2022-06-06 | 207.50 | 54.60 | 56.70 | 0.00 | - | 23 | 39 | 34.07% |
| NDXP220608P11400000 | 2022-05-18 3:28PM EDT | 2022-06-08 | 233.70 | 73.60 | 76.40 | 0.00 | - | 1 | 2 | 35.01% |
| NDXP220610P11400000 | 2022-05-26 10:12AM EDT | 2022-06-10 | 99.40 | 94.70 | 97.90 | -56.85 | -36.38% | 3 | 15 | 36.00% |
| NDXP220613P11400000 | 2022-05-25 2:05PM EDT | 2022-06-13 | 190.95 | 104.40 | 107.60 | 0.00 | - | 2 | 2 | 34.32% |
| NDXP220615P11400000 | 2022-05-25 10:58AM EDT | 2022-06-15 | 223.12 | 130.30 | 134.00 | 0.00 | - | 1 | 4 | 35.82% |
| NDX220617P11400000 | 2022-05-25 3:59PM EDT | 2022-06-17 | 158.50 | 142.30 | 145.70 | -51.50 | -24.52% | 1 | 147 | 35.52% |
| NDXP220621P11400000 | 2022-05-25 9:35AM EDT | 2022-06-21 | 281.15 | 160.00 | 173.80 | 0.00 | - | 2 | 5 | 35.58% |
| NDXP220622P11400000 | 2022-05-25 3:12PM EDT | 2022-06-22 | 218.10 | 172.70 | 179.40 | 0.00 | - | 10 | 41 | 35.47% |
| NDXP220624P11400000 | 2022-05-25 3:42PM EDT | 2022-06-24 | 258.45 | 188.80 | 191.70 | 0.00 | - | 9 | 12 | 35.39% |
| NDXP220627P11400000 | 2022-05-25 2:36PM EDT | 2022-06-27 | 273.95 | 199.00 | 202.80 | 0.00 | - | 1 | 4 | 34.70% |
| NDXP220701P11400000 | 2022-05-20 12:22PM EDT | 2022-07-01 | 378.40 | 229.70 | 234.80 | 0.00 | - | 2 | 3 | 35.32% |
| NDXP220708P11400000 | 2022-05-16 9:45AM EDT | 2022-07-08 | 340.80 | 259.30 | 266.30 | 0.00 | - | - | 3 | 34.64% |
| NDX220715P11400000 | 2022-05-25 1:15PM EDT | 2022-07-15 | 415.80 | 289.60 | 295.40 | 0.00 | - | 66 | 145 | 34.07% |
| NDX220819P11400000 | 2022-05-24 10:03AM EDT | 2022-08-19 | 691.66 | 447.10 | 454.70 | 0.00 | - | 8 | 42 | 33.97% |
| NDX220916P11400000 | 2022-05-24 10:53AM EDT | 2022-09-16 | 761.40 | 534.40 | 542.90 | 0.00 | - | 1 | 21 | 33.11% |
| NDX221021P11400000 | 2022-05-25 12:34PM EDT | 2022-10-21 | 773.90 | 631.40 | 641.30 | 0.00 | - | 2 | 21 | 32.44% |
| NDX221118P11400000 | 2022-05-20 1:24PM EDT | 2022-11-18 | 983.26 | 697.80 | 715.40 | 0.00 | - | 16 | 8 | 32.15% |
| NDX221216P11400000 | 2022-05-20 1:36PM EDT | 2022-12-16 | 1,011.24 | 752.20 | 765.90 | 0.00 | - | 40 | 12 | 31.37% |
| NDX230217P11400000 | 2022-04-29 11:10AM EDT | 2023-02-17 | 652.10 | 838.30 | 861.30 | 0.00 | - | 1 | 1 | 29.91% |
| NDX230317P11400000 | 2022-02-14 1:28PM EDT | 2023-03-17 | 566.90 | 629.80 | 694.30 | 0.00 | - | - | 1 | 24.34% |
| NDX230616P11400000 | 2022-04-27 10:37AM EDT | 2023-06-16 | 869.00 | 912.60 | 1,051.50 | 0.00 | - | - | 11 | 28.98% |
| NDX241220P11400000 | 2022-03-14 9:30AM EDT | 2024-12-20 | 1,298.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.78% |
© 2022 Yahoo. All rights reserved.
