NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:11550.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220610C11550000 | 2022-05-16 12:10AM EDT | 2022-06-10 | 987.59 | 593.70 | 619.80 | 0.00 | - | - | 1 | 38.18% |
| NDX220617C11550000 | 2022-05-19 11:52AM EDT | 2022-06-17 | 790.00 | 650.50 | 664.40 | -563.91 | -41.65% | 6 | 1 | 36.78% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P11550000 | 2022-05-19 4:04PM EDT | 2022-05-20 | 2.00 | 1.25 | 2.80 | -20.15 | -90.97% | 45 | 69 | 29.95% |
| NDXP220523P11550000 | 2022-05-19 10:17AM EDT | 2022-05-23 | 65.79 | 48.20 | 51.00 | -10.76 | -14.06% | 11 | 19 | 33.78% |
| NDXP220525P11550000 | 2022-05-18 1:15PM EDT | 2022-05-25 | 89.75 | 95.90 | 99.10 | 0.00 | - | 2 | 5 | 37.65% |
| NDXP220527P11550000 | 2022-05-19 9:39AM EDT | 2022-05-27 | 147.60 | 133.70 | 137.20 | -16.85 | -10.25% | 3 | 5 | 38.93% |
| NDXP220531P11550000 | 2022-05-19 1:11PM EDT | 2022-05-31 | 183.30 | 157.70 | 161.20 | +21.40 | +13.22% | 5 | 13 | 34.94% |
| NDXP220603P11550000 | 2022-05-18 2:48PM EDT | 2022-06-03 | 220.30 | 203.40 | 207.00 | 0.00 | - | 1 | 16 | 36.51% |
| NDXP220610P11550000 | 2022-05-17 2:44PM EDT | 2022-06-10 | 133.56 | 265.70 | 269.30 | 0.00 | - | 2 | 2 | 35.91% |
| NDX220617P11550000 | 2022-05-19 3:29PM EDT | 2022-06-17 | 332.10 | 314.50 | 320.30 | -21.90 | -6.19% | 5 | 32 | 35.33% |
| NDX220715P11550000 | 2022-05-19 12:43PM EDT | 2022-07-15 | 488.90 | 469.70 | 477.50 | +126.80 | +35.02% | 8 | 11 | 33.98% |
| NDX220819P11550000 | 2022-05-18 11:03AM EDT | 2022-08-19 | 523.25 | 623.80 | 637.50 | 0.00 | - | 4 | 3 | 33.71% |
| NDX221021P11550000 | 2022-05-17 10:15AM EDT | 2022-10-21 | 646.20 | 806.50 | 821.30 | 0.00 | - | 9 | 5 | 32.10% |
| NDX221216P11550000 | 2022-04-27 12:59PM EDT | 2022-12-16 | 837.40 | 928.40 | 944.20 | 0.00 | - | 1 | 3 | 31.03% |
© 2022 Yahoo. All rights reserved.
