NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Strike:11700.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C11700000 | 2022-05-24 3:04PM EDT | 2022-05-27 | 442.85 | 482.80 | 498.90 | +192.85 | +77.14% | 2 | 3 | 51.24% |
| NDXP220531C11700000 | 2022-05-26 9:32AM EDT | 2022-05-31 | 336.57 | 497.80 | 524.60 | +0.88 | +0.26% | 1 | 8 | 37.77% |
| NDXP220603C11700000 | 2022-05-25 2:43PM EDT | 2022-06-03 | 424.23 | 552.40 | 568.30 | 0.00 | - | 8 | 8 | 38.33% |
| NDXP220608C11700000 | 2022-05-19 3:54PM EDT | 2022-06-08 | 473.43 | 596.10 | 612.40 | 0.00 | - | - | 1 | 36.34% |
| NDXP220610C11700000 | 2022-05-20 3:35PM EDT | 2022-06-10 | 386.60 | 625.20 | 640.80 | 0.00 | - | 5 | 5 | 37.24% |
| NDXP220615C11700000 | 2022-05-16 12:10AM EDT | 2022-06-15 | 978.88 | 672.20 | 692.90 | 0.00 | - | - | 2 | 37.57% |
| NDX220617C11700000 | 2022-05-25 3:43PM EDT | 2022-06-17 | 560.00 | 683.90 | 697.30 | 0.00 | - | 3 | 92 | 36.30% |
| NDXP220701C11700000 | 2022-05-25 3:37PM EDT | 2022-07-01 | 665.64 | 780.30 | 801.30 | 0.00 | - | 16 | 37 | 35.99% |
| NDX220715C11700000 | 2022-05-25 3:45PM EDT | 2022-07-15 | 726.80 | 854.40 | 871.50 | 0.00 | - | 5 | 8 | 34.80% |
| NDX220819C11700000 | 2022-05-25 3:45PM EDT | 2022-08-19 | 900.00 | 1,031.20 | 1,047.70 | 0.00 | - | 4 | 3 | 34.71% |
| NDX220916C11700000 | 2021-11-10 7:59AM EDT | 2022-09-16 | 3,839.00 | 4,878.40 | 4,916.20 | 0.00 | - | 1 | 1 | 183.23% |
| NDX221021C11700000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 1,103.23 | 1,249.60 | 1,269.90 | 0.00 | - | - | 1 | 33.86% |
| NDX221216C11700000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 2,254.00 | 4,962.70 | 5,049.20 | 0.00 | - | 1 | 4 | 140.13% |
| NDX230616C11700000 | 2022-05-05 12:15PM EDT | 2023-06-16 | 2,326.25 | 1,600.90 | 1,959.10 | 0.00 | - | - | 0 | 35.35% |
| NDX231215C11700000 | 2022-05-20 1:25PM EDT | 2023-12-15 | 1,610.00 | 1,853.40 | 2,253.40 | 0.00 | - | 1 | 1 | 34.23% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P11700000 | 2022-05-26 10:19AM EDT | 2022-05-27 | 14.80 | 12.80 | 14.20 | -45.61 | -75.50% | 6 | 63 | 38.37% |
| NDXP220531P11700000 | 2022-05-26 9:52AM EDT | 2022-05-31 | 54.20 | 38.50 | 41.00 | -130.60 | -70.67% | 1 | 36 | 30.51% |
| NDXP220601P11700000 | 2022-05-25 2:16PM EDT | 2022-06-01 | 145.10 | 54.40 | 56.60 | 0.00 | - | 2 | 15 | 31.85% |
| NDXP220603P11700000 | 2022-05-25 2:43PM EDT | 2022-06-03 | 160.85 | 83.00 | 86.10 | 0.00 | - | 11 | 14 | 33.48% |
| NDXP220606P11700000 | 2022-05-24 10:40AM EDT | 2022-06-06 | 358.80 | 101.50 | 104.70 | 0.00 | - | 2 | 5 | 31.73% |
| NDXP220608P11700000 | 2022-05-24 10:40AM EDT | 2022-06-08 | 387.70 | 129.70 | 132.10 | 0.00 | - | 4 | 13 | 32.95% |
| NDXP220610P11700000 | 2022-05-25 12:22PM EDT | 2022-06-10 | 303.90 | 153.20 | 156.90 | 0.00 | - | 1 | 20 | 33.74% |
| NDXP220613P11700000 | 2022-05-24 2:17PM EDT | 2022-06-13 | 358.40 | 167.20 | 170.50 | 0.00 | - | 3 | 15 | 32.41% |
| NDXP220615P11700000 | 2022-05-25 10:59AM EDT | 2022-06-15 | 322.15 | 199.10 | 201.90 | 0.00 | - | 1 | 2 | 33.93% |
| NDX220617P11700000 | 2022-05-25 1:54PM EDT | 2022-06-17 | 350.10 | 213.50 | 217.10 | 0.00 | - | 4 | 29 | 33.84% |
| NDXP220621P11700000 | 2022-05-23 1:11PM EDT | 2022-06-21 | 339.83 | 235.50 | 238.30 | 0.00 | - | 3 | 1 | 33.03% |
| NDXP220622P11700000 | 2022-05-23 1:11PM EDT | 2022-06-22 | 349.83 | 246.10 | 249.00 | 0.00 | - | 3 | 0 | 33.32% |
| NDXP220624P11700000 | 2022-05-25 10:25AM EDT | 2022-06-24 | 402.23 | 264.90 | 268.70 | 0.00 | - | 4 | 4 | 33.76% |
| NDXP220701P11700000 | 2022-05-25 11:50AM EDT | 2022-07-01 | 448.60 | 308.80 | 314.80 | 0.00 | - | 4 | 60 | 33.67% |
| NDXP220708P11700000 | 2022-05-19 1:10PM EDT | 2022-07-08 | 520.69 | 341.70 | 349.00 | 0.00 | - | - | 0 | 33.08% |
| NDX220715P11700000 | 2022-05-25 1:19PM EDT | 2022-07-15 | 528.67 | 375.20 | 381.60 | 0.00 | - | 9 | 71 | 32.66% |
| NDX220819P11700000 | 2022-05-24 10:58AM EDT | 2022-08-19 | 794.38 | 536.40 | 544.30 | 0.00 | - | 1 | 13 | 32.48% |
| NDX220916P11700000 | 2022-05-23 11:28AM EDT | 2022-09-16 | 739.03 | 629.80 | 638.10 | 0.00 | - | 6 | 43 | 31.85% |
| NDX221021P11700000 | 2022-05-13 3:16PM EDT | 2022-10-21 | 734.10 | 727.80 | 737.80 | 0.00 | - | 2 | 48 | 31.22% |
| NDX221118P11700000 | 2022-02-18 11:07AM EDT | 2022-11-18 | 535.80 | 413.30 | 434.60 | 0.00 | - | 1 | 1 | 19.21% |
| NDX221216P11700000 | 2022-05-24 10:06AM EDT | 2022-12-16 | 1,085.00 | 849.30 | 862.20 | 0.00 | - | 2 | 12 | 30.19% |
| NDX230120P11700000 | 2022-05-19 9:53AM EDT | 2023-01-20 | 1,122.84 | 900.80 | 914.30 | 0.00 | - | 1 | 5 | 29.28% |
| NDX231215P11700000 | 2022-01-12 2:18PM EDT | 2023-12-15 | 702.51 | 858.50 | 1,013.70 | 0.00 | - | 6 | 7 | 20.73% |
© 2022 Yahoo. All rights reserved.
