NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:11450.00
Callsfor20 May 2022
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P11450000 | 2022-05-19 3:54PM EDT | 2022-05-20 | 1.66 | 0.30 | 1.55 | -3.84 | -69.82% | 44 | 53 | 34.05% |
| NDXP220523P11450000 | 2022-05-19 3:56PM EDT | 2022-05-23 | 37.28 | 32.10 | 34.70 | +7.03 | +23.24% | 3 | 4 | 34.61% |
| NDXP220525P11450000 | 2022-05-18 1:15PM EDT | 2022-05-25 | 69.65 | 74.00 | 76.90 | 0.00 | - | 4 | 5 | 38.51% |
| NDXP220527P11450000 | 2022-05-18 4:06PM EDT | 2022-05-27 | 136.85 | 108.40 | 111.20 | 0.00 | - | 8 | 3 | 39.62% |
| NDXP220531P11450000 | 2022-05-19 3:51PM EDT | 2022-05-31 | 138.72 | 131.20 | 134.50 | -1.98 | -1.41% | 3 | 4 | 35.64% |
| NDXP220601P11450000 | 2022-05-16 12:12AM EDT | 2022-06-01 | 200.20 | 146.50 | 149.60 | 0.00 | - | - | 2 | 36.24% |
| NDXP220603P11450000 | 2022-05-19 2:08PM EDT | 2022-06-03 | 175.30 | 175.10 | 178.70 | +102.70 | +141.46% | 1 | 12 | 37.25% |
| NDXP220606P11450000 | 2022-05-16 12:13AM EDT | 2022-06-06 | 170.20 | 190.20 | 193.50 | 0.00 | - | - | 2 | 35.61% |
| NDX220617P11450000 | 2022-05-19 11:14AM EDT | 2022-06-17 | 293.10 | 283.50 | 289.00 | -20.10 | -6.42% | 4 | 17 | 35.98% |
| NDXP220624P11450000 | 2022-05-18 10:29AM EDT | 2022-06-24 | 232.00 | 333.20 | 337.60 | 0.00 | - | 2 | 41 | 35.82% |
| NDXP220701P11450000 | 2022-05-19 3:28PM EDT | 2022-07-01 | 394.52 | 376.80 | 381.50 | +27.72 | +7.56% | 14 | 17 | 35.67% |
| NDX220715P11450000 | 2022-05-19 12:43PM EDT | 2022-07-15 | 455.20 | 436.20 | 443.80 | -169.85 | -27.17% | 37 | 18 | 34.52% |
| NDX220819P11450000 | 2022-05-18 1:05PM EDT | 2022-08-19 | 669.45 | 588.80 | 602.30 | +115.94 | +20.95% | 4 | 31 | 34.17% |
| NDX220916P11450000 | 2022-05-11 1:10PM EDT | 2022-09-16 | 686.35 | 675.60 | 684.90 | 0.00 | - | 5 | 3 | 33.10% |
| NDX221021P11450000 | 2022-05-16 12:02AM EDT | 2022-10-21 | 652.75 | 770.10 | 784.80 | 0.00 | - | - | 1 | 32.49% |
| NDX221216P11450000 | 2022-05-05 3:18PM EDT | 2022-12-16 | 795.00 | 891.10 | 906.70 | 0.00 | - | 33 | 34 | 31.37% |
© 2022 Yahoo. All rights reserved.
