NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:37AM EDT. Market open.
Strike:11600.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C11600000 | 2022-05-26 10:16AM EDT | 2022-05-27 | 575.10 | 566.00 | 596.30 | +149.80 | +35.22% | 3 | 10 | 55.55% |
| NDXP220601C11600000 | 2022-05-23 9:37AM EDT | 2022-06-01 | 422.70 | 603.90 | 624.20 | 0.00 | - | 1 | 1 | 40.14% |
| NDXP220603C11600000 | 2022-05-24 10:31AM EDT | 2022-06-03 | 324.40 | 631.50 | 648.10 | 0.00 | - | 13 | 29 | 39.78% |
| NDXP220606C11600000 | 2022-05-20 1:48PM EDT | 2022-06-06 | 326.85 | 644.20 | 663.30 | 0.00 | - | 2 | 4 | 36.74% |
| NDXP220608C11600000 | 2022-05-20 12:39PM EDT | 2022-06-08 | 385.80 | 677.10 | 702.40 | 0.00 | - | 1 | 2 | 39.21% |
| NDXP220610C11600000 | 2022-05-13 10:11AM EDT | 2022-06-10 | 950.49 | 705.90 | 721.70 | 0.00 | - | 1 | 1 | 38.99% |
| NDX220617C11600000 | 2022-05-24 3:16PM EDT | 2022-06-17 | 484.96 | 764.00 | 778.20 | 0.00 | - | 10 | 89 | 37.97% |
| NDX220715C11600000 | 2022-05-24 10:12AM EDT | 2022-07-15 | 627.50 | 921.20 | 940.40 | 0.00 | - | 20 | 22 | 35.49% |
| NDX220819C11600000 | 2022-05-05 1:12PM EDT | 2022-08-19 | 1,757.50 | 1,092.30 | 1,107.60 | 0.00 | - | - | 0 | 34.97% |
| NDX221216C11600000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 2,516.50 | 5,048.50 | 5,135.50 | 0.00 | - | 4 | 11 | 141.99% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P11600000 | 2022-05-26 9:56AM EDT | 2022-05-27 | 11.90 | 7.30 | 9.00 | -24.10 | -66.94% | 15 | 85 | 40.08% |
| NDXP220531P11600000 | 2022-05-26 9:33AM EDT | 2022-05-31 | 37.80 | 27.60 | 30.10 | -40.60 | -51.79% | 3 | 18 | 31.52% |
| NDXP220601P11600000 | 2022-05-26 10:12AM EDT | 2022-06-01 | 44.60 | 40.00 | 42.50 | -129.30 | -74.35% | 1 | 13 | 32.58% |
| NDXP220603P11600000 | 2022-05-25 2:51PM EDT | 2022-06-03 | 129.70 | 67.90 | 70.60 | 0.00 | - | 3 | 33 | 34.58% |
| NDXP220608P11600000 | 2022-05-23 10:52AM EDT | 2022-06-08 | 246.45 | 108.40 | 110.80 | 0.00 | - | 4 | 2 | 33.57% |
| NDXP220610P11600000 | 2022-05-24 12:14PM EDT | 2022-06-10 | 280.50 | 134.70 | 137.80 | 0.00 | - | 10 | 12 | 34.81% |
| NDXP220613P11600000 | 2022-05-23 2:43PM EDT | 2022-06-13 | 372.00 | 143.20 | 146.40 | 0.00 | - | 4 | 4 | 32.91% |
| NDXP220615P11600000 | 2022-05-25 10:58AM EDT | 2022-06-15 | 286.20 | 173.00 | 177.40 | 0.00 | - | 2 | 5 | 34.55% |
| NDX220617P11600000 | 2022-05-25 1:50PM EDT | 2022-06-17 | 301.90 | 186.60 | 190.40 | 0.00 | - | 8 | 119 | 34.29% |
| NDXP220622P11600000 | 2022-05-24 11:09AM EDT | 2022-06-22 | 458.40 | 218.50 | 222.50 | 0.00 | - | 2 | 1 | 33.87% |
| NDXP220624P11600000 | 2022-05-25 12:33PM EDT | 2022-06-24 | 381.33 | 236.10 | 239.80 | 0.00 | - | 4 | 7 | 34.16% |
| NDXP220701P11600000 | 2022-05-24 11:49AM EDT | 2022-07-01 | 470.96 | 282.50 | 288.10 | 0.00 | - | 1 | 3 | 34.30% |
| NDXP220708P11600000 | 2022-05-25 12:52PM EDT | 2022-07-08 | 450.20 | 311.50 | 319.30 | 0.00 | - | 1 | 1 | 33.52% |
| NDX220715P11600000 | 2022-05-25 1:29PM EDT | 2022-07-15 | 484.01 | 344.80 | 350.30 | 0.00 | - | 8 | 32 | 33.03% |
| NDX220819P11600000 | 2022-05-24 10:32AM EDT | 2022-08-19 | 761.46 | 504.40 | 512.10 | 0.00 | - | 5 | 12 | 32.89% |
| NDX220916P11600000 | 2022-05-24 10:54AM EDT | 2022-09-16 | 844.45 | 596.90 | 604.90 | 0.00 | - | 1 | 4 | 32.22% |
| NDX221021P11600000 | 2022-05-24 10:25AM EDT | 2022-10-21 | 946.45 | 692.50 | 702.70 | 0.00 | - | 1 | 4 | 31.53% |
| NDX221118P11600000 | 2022-04-27 12:44PM EDT | 2022-11-18 | 587.80 | 760.70 | 778.60 | 0.00 | - | - | 1 | 31.30% |
| NDX221216P11600000 | 2022-05-20 3:33PM EDT | 2022-12-16 | 1,022.01 | 821.70 | 834.60 | 0.00 | - | 4 | 21 | 30.71% |
| NDX230217P11600000 | 2022-05-16 12:04AM EDT | 2023-02-17 | 909.20 | 907.40 | 930.20 | 0.00 | - | - | 1 | 29.28% |
| NDX230317P11600000 | 2022-04-25 4:05PM EDT | 2023-03-17 | 663.00 | 956.50 | 1,139.30 | 0.00 | - | 1 | 4 | 32.88% |
| NDX231215P11600000 | 2022-02-04 11:22AM EDT | 2023-12-15 | 845.30 | 882.60 | 1,024.20 | 0.00 | - | 1 | 0 | 21.73% |
| NDX241220P11600000 | 2022-02-04 11:22AM EDT | 2024-12-20 | 1,135.30 | 944.80 | 1,494.80 | 0.00 | - | 1 | 1 | 23.25% |
© 2022 Yahoo. All rights reserved.
