NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:11675.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C11675000 | 2022-05-16 12:14AM EDT | 2022-05-20 | 416.10 | 211.90 | 229.50 | 0.00 | - | - | 2 | 39.97% |
| NDX220819C11675000 | 2022-05-05 10:27AM EDT | 2022-08-19 | 1,782.35 | 900.80 | 915.80 | 0.00 | - | - | 0 | 34.45% |
| NDX220916C11675000 | 2022-05-16 12:00AM EDT | 2022-09-16 | 1,235.00 | 1,001.40 | 1,014.60 | 0.00 | - | - | 1 | 33.86% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P11675000 | 2022-05-19 2:36PM EDT | 2022-05-20 | 7.74 | 5.90 | 8.30 | -41.70 | -84.34% | 21 | 23 | 26.20% |
| NDXP220523P11675000 | 2022-05-19 12:35PM EDT | 2022-05-23 | 69.20 | 76.60 | 79.90 | +36.30 | +110.33% | 9 | 7 | 32.68% |
| NDXP220527P11675000 | 2022-05-11 2:39PM EDT | 2022-05-27 | 250.00 | 171.80 | 175.30 | 0.00 | - | 1 | 15 | 37.90% |
| NDXP220531P11675000 | 2022-05-12 10:44AM EDT | 2022-05-31 | 425.10 | 196.70 | 200.30 | 0.00 | - | 2 | 10 | 34.01% |
| NDXP220601P11675000 | 2022-05-16 12:12AM EDT | 2022-06-01 | 255.60 | 214.00 | 217.70 | 0.00 | - | - | 1 | 34.71% |
| NDXP220603P11675000 | 2022-05-18 9:32AM EDT | 2022-06-03 | 130.00 | 244.50 | 248.00 | 0.00 | - | 1 | 24 | 35.60% |
| NDXP220610P11675000 | 2022-05-18 1:27PM EDT | 2022-06-10 | 300.00 | 307.40 | 311.30 | 0.00 | - | 1 | 5 | 35.02% |
| NDX220617P11675000 | 2022-05-19 2:04PM EDT | 2022-06-17 | 355.80 | 357.10 | 363.10 | -41.32 | -10.40% | 1 | 56 | 34.49% |
| NDXP220624P11675000 | 2022-05-19 12:46PM EDT | 2022-06-24 | 434.00 | 408.30 | 412.80 | +124.30 | +40.14% | 11 | 1 | 34.37% |
| NDXP220701P11675000 | 2022-05-18 3:27PM EDT | 2022-07-01 | 497.20 | 454.00 | 459.10 | 0.00 | - | 2 | 4 | 34.36% |
| NDX220715P11675000 | 2022-05-19 11:57AM EDT | 2022-07-15 | 495.40 | 514.70 | 522.60 | -19.10 | -3.71% | 9 | 7 | 33.31% |
| NDX220819P11675000 | 2022-05-19 10:29AM EDT | 2022-08-19 | 710.44 | 669.70 | 683.60 | +225.04 | +46.36% | 8 | 1 | 33.11% |
| NDX220916P11675000 | 2022-05-17 1:26PM EDT | 2022-09-16 | 560.65 | 758.50 | 768.10 | 0.00 | - | 24 | 15 | 32.16% |
| NDX221021P11675000 | 2022-05-17 10:10AM EDT | 2022-10-21 | 691.60 | 853.80 | 868.80 | 0.00 | - | 2 | 2 | 31.61% |
| NDX221216P11675000 | 2022-05-09 1:51PM EDT | 2022-12-16 | 945.35 | 976.90 | 993.00 | 0.00 | - | 2 | 1 | 30.61% |
© 2022 Yahoo. All rights reserved.
