Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDXP220527C11475000 | 2022-05-20 11:09AM EDT | 2022-05-27 | 446.51 | 383.30 | 401.40 | 0.00 | - | 2 | 4 | 46.10% |
NDXP220603C11475000 | 2022-05-24 10:36AM EDT | 2022-06-03 | 407.10 | 465.60 | 499.10 | -362.29 | -47.09% | 1 | 1 | 41.13% |
NDXP220613C11475000 | 2022-05-20 3:02PM EDT | 2022-06-13 | 490.60 | 553.50 | 589.30 | 0.00 | - | 2 | 2 | 38.29% |
NDXP220701C11475000 | 2022-05-20 11:11AM EDT | 2022-07-01 | 723.99 | 694.10 | 737.50 | 0.00 | - | 2 | 1 | 38.17% |
NDX220715C11475000 | 2022-05-24 3:42PM EDT | 2022-07-15 | 794.52 | 763.30 | 805.10 | -18.19 | -2.24% | 1 | 2 | 36.65% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDXP220525P11475000 | 2022-05-24 3:08PM EDT | 2022-05-25 | 36.58 | 13.50 | 15.60 | +13.58 | +59.04% | 4 | 37 | 29.62% |
NDXP220527P11475000 | 2022-05-24 3:39PM EDT | 2022-05-27 | 67.34 | 65.30 | 68.30 | -53.56 | -44.30% | 4 | 11 | 36.73% |
NDXP220531P11475000 | 2022-05-23 2:41PM EDT | 2022-05-31 | 182.52 | 100.10 | 103.00 | +108.21 | +145.62% | 1 | 15 | 32.01% |
NDXP220601P11475000 | 2022-05-24 10:24AM EDT | 2022-06-01 | 203.92 | 119.70 | 122.60 | +2.89 | +1.44% | 2 | 2 | 33.24% |
NDXP220603P11475000 | 2022-05-24 10:37AM EDT | 2022-06-03 | 233.15 | 155.90 | 159.10 | +110.15 | +89.55% | 2 | 20 | 35.09% |
NDXP220606P11475000 | 2022-05-24 12:55PM EDT | 2022-06-06 | 225.90 | 174.00 | 177.50 | +31.30 | +16.08% | 8 | 13 | 33.30% |
NDXP220608P11475000 | 2022-05-24 2:03PM EDT | 2022-06-08 | 242.40 | 202.60 | 206.00 | -38.50 | -13.71% | 2 | 2 | 34.30% |
NDXP220610P11475000 | 2022-05-24 3:54PM EDT | 2022-06-10 | 251.85 | 229.10 | 232.50 | -9.95 | -3.80% | 7 | 3 | 35.07% |
NDX220617P11475000 | 2022-05-24 1:43PM EDT | 2022-06-17 | 315.90 | 285.20 | 289.30 | +53.51 | +20.39% | 4 | 34 | 34.66% |
NDXP220624P11475000 | 2022-05-16 12:13AM EDT | 2022-06-24 | 314.20 | 331.40 | 350.50 | 0.00 | - | - | 19 | 35.25% |
NDXP220701P11475000 | 2022-05-19 12:11PM EDT | 2022-07-01 | 379.30 | 380.60 | 396.50 | +23.80 | +6.69% | 2 | 3 | 35.06% |
NDX220715P11475000 | 2022-05-23 3:24PM EDT | 2022-07-15 | 394.90 | 445.70 | 452.80 | 0.00 | - | 3 | 17 | 33.34% |
NDX220819P11475000 | 2022-05-20 11:53AM EDT | 2022-08-19 | 646.61 | 596.90 | 625.30 | 0.00 | - | 4 | 52 | 33.59% |
NDX220916P11475000 | 2022-05-24 10:53AM EDT | 2022-09-16 | 791.20 | 684.20 | 711.70 | +228.25 | +40.55% | 1 | 11 | 32.61% |
NDX221021P11475000 | 2022-05-12 2:41PM EDT | 2022-10-21 | 941.89 | 774.20 | 813.50 | 0.00 | - | 8 | 7 | 32.04% |
NDX221118P11475000 | 2022-05-20 1:15PM EDT | 2022-11-18 | 1,005.61 | 845.20 | 889.40 | 0.00 | - | 8 | 4 | 31.80% |
NDX221216P11475000 | 2022-05-20 1:16PM EDT | 2022-12-16 | 1,054.41 | 892.50 | 946.80 | 0.00 | - | 4 | 4 | 31.24% |