NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:33AM EDT. Market open.
Strike:11500.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C11500000 | 2022-05-25 3:42PM EDT | 2022-05-27 | 487.63 | 664.60 | 683.00 | 0.00 | - | 4 | 18 | 62.58% |
| NDXP220531C11500000 | 2022-05-20 1:35PM EDT | 2022-05-31 | 350.30 | 676.90 | 693.50 | 0.00 | - | 2 | 1 | 42.00% |
| NDXP220608C11500000 | 2022-05-20 2:13PM EDT | 2022-06-08 | 430.40 | 738.40 | 764.60 | 0.00 | - | 4 | 4 | 38.54% |
| NDX220617C11500000 | 2022-05-20 1:33PM EDT | 2022-06-17 | 670.35 | 822.80 | 836.60 | 0.00 | - | 1 | 63 | 37.55% |
| NDXP220701C11500000 | 2022-05-25 12:48PM EDT | 2022-07-01 | 709.18 | 916.10 | 938.10 | 0.00 | - | 2 | 4 | 37.33% |
| NDX220715C11500000 | 2022-05-25 3:19PM EDT | 2022-07-15 | 897.97 | 978.30 | 1,005.20 | 0.00 | - | 4 | 50 | 35.98% |
| NDX220819C11500000 | 2022-05-16 12:00AM EDT | 2022-08-19 | 1,241.44 | 1,157.10 | 1,172.30 | 0.00 | - | - | 1 | 35.51% |
| NDX220916C11500000 | 2022-05-20 11:24AM EDT | 2022-09-16 | 1,006.36 | 1,256.70 | 1,273.80 | 0.00 | - | 1 | 2 | 34.88% |
| NDX221216C11500000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 2,095.10 | 5,134.50 | 5,222.20 | 0.00 | - | 2 | 4 | 143.98% |
| NDX230616C11500000 | 2022-05-25 3:06PM EDT | 2023-06-16 | 1,768.16 | 1,711.00 | 2,069.30 | 0.00 | - | 10 | 10 | 35.82% |
| NDX231215C11500000 | 2022-04-28 3:40PM EDT | 2023-12-15 | 3,220.30 | 1,940.30 | 2,340.30 | 0.00 | - | 6 | 5 | 34.28% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P11500000 | 2022-05-26 10:08AM EDT | 2022-05-27 | 6.85 | 4.40 | 5.70 | -18.18 | -72.63% | 7 | 230 | 41.59% |
| NDXP220531P11500000 | 2022-05-26 9:51AM EDT | 2022-05-31 | 31.20 | 20.10 | 21.80 | -26.40 | -45.83% | 2 | 76 | 32.30% |
| NDXP220601P11500000 | 2022-05-25 9:48AM EDT | 2022-06-01 | 138.08 | 30.70 | 32.90 | 0.00 | - | 1 | 6 | 33.56% |
| NDXP220603P11500000 | 2022-05-24 10:30AM EDT | 2022-06-03 | 242.00 | 53.60 | 57.00 | 0.00 | - | 1 | 23 | 35.35% |
| NDXP220606P11500000 | 2022-05-24 2:50PM EDT | 2022-06-06 | 238.90 | 65.70 | 69.20 | 0.00 | - | 3 | 6 | 32.84% |
| NDXP220608P11500000 | 2022-05-25 3:00PM EDT | 2022-06-08 | 144.83 | 90.70 | 93.90 | 0.00 | - | 3 | 20 | 34.27% |
| NDXP220610P11500000 | 2022-05-25 1:50PM EDT | 2022-06-10 | 210.01 | 112.50 | 115.90 | 0.00 | - | 6 | 31 | 35.07% |
| NDXP220613P11500000 | 2022-05-23 1:04PM EDT | 2022-06-13 | 213.65 | 125.20 | 127.80 | 0.00 | - | 10 | 46 | 33.62% |
| NDX220617P11500000 | 2022-05-25 3:49PM EDT | 2022-06-17 | 244.00 | 165.10 | 167.40 | 0.00 | - | 17 | 202 | 34.73% |
| NDXP220621P11500000 | 2022-05-25 1:14PM EDT | 2022-06-21 | 314.88 | 183.50 | 187.30 | 0.00 | - | 2 | 1 | 33.92% |
| NDXP220622P11500000 | 2022-05-25 1:29PM EDT | 2022-06-22 | 313.10 | 193.50 | 197.30 | 0.00 | - | 4 | 4 | 34.22% |
| NDXP220624P11500000 | 2022-05-26 9:58AM EDT | 2022-06-24 | 229.80 | 216.90 | 220.90 | -137.05 | -37.36% | 4 | 7 | 35.10% |
| NDXP220701P11500000 | 2022-05-23 12:57PM EDT | 2022-07-01 | 341.75 | 253.70 | 259.30 | 0.00 | - | 2 | 3 | 34.53% |
| NDXP220708P11500000 | 2022-05-18 3:13PM EDT | 2022-07-08 | 449.31 | 286.10 | 292.30 | 0.00 | - | - | 6 | 33.93% |
| NDX220715P11500000 | 2022-05-25 3:55PM EDT | 2022-07-15 | 400.00 | 317.30 | 322.30 | 0.00 | - | 14 | 105 | 33.40% |
| NDX220819P11500000 | 2022-05-20 3:01PM EDT | 2022-08-19 | 725.06 | 476.00 | 484.30 | 0.00 | - | 20 | 52 | 33.36% |
| NDX220916P11500000 | 2022-05-24 10:53AM EDT | 2022-09-16 | 801.40 | 565.40 | 572.40 | 0.00 | - | 2 | 103 | 32.50% |
| NDX221021P11500000 | 2022-05-12 2:41PM EDT | 2022-10-21 | 956.10 | 664.50 | 674.30 | 0.00 | - | 20 | 10 | 31.97% |
| NDX221118P11500000 | 2022-05-20 12:45PM EDT | 2022-11-18 | 994.98 | 731.60 | 749.20 | 0.00 | - | 4 | 2 | 31.70% |
| NDX221216P11500000 | 2022-05-24 1:33PM EDT | 2022-12-16 | 989.09 | 789.20 | 802.30 | 0.00 | - | 1 | 57 | 31.02% |
| NDX230120P11500000 | 2022-05-10 12:48PM EDT | 2023-01-20 | 891.85 | 831.70 | 845.50 | 0.00 | - | 2 | 47 | 29.84% |
| NDX230317P11500000 | 2022-05-17 3:44PM EDT | 2023-03-17 | 814.65 | 860.80 | 983.30 | 0.00 | - | 1 | 31 | 30.21% |
| NDX230616P11500000 | 2022-05-25 3:06PM EDT | 2023-06-16 | 1,066.92 | 944.10 | 1,083.70 | 0.00 | - | 20 | 220 | 28.56% |
| NDX231215P11500000 | 2022-04-28 3:40PM EDT | 2023-12-15 | 849.90 | 1,070.70 | 1,251.30 | 0.00 | - | 18 | 15 | 26.48% |
© 2022 Yahoo. All rights reserved.
