NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:11725.00
Callsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220525C11725000 | 2022-05-16 12:08AM EDT | 2022-05-25 | 152.90 | 138.10 | 154.30 | -236.65 | -60.75% | 2 | 1 | 37.66% |
| NDXP220527C11725000 | 2022-05-24 3:13PM EDT | 2022-05-27 | 185.40 | 213.90 | 231.80 | -171.11 | -48.00% | 2 | 3 | 42.52% |
| NDXP220531C11725000 | 2022-05-24 2:48PM EDT | 2022-05-31 | 214.40 | 253.80 | 271.70 | -10.40 | -4.63% | 3 | 2 | 35.84% |
| NDX220617C11725000 | 2022-05-20 2:03PM EDT | 2022-06-17 | 402.80 | 455.00 | 460.00 | +8.70 | +2.21% | 7 | 4 | 35.66% |
| NDXP220701C11725000 | 2022-05-23 4:10PM EDT | 2022-07-01 | 730.41 | 550.10 | 573.00 | 0.00 | - | 12 | 15 | 35.94% |
| NDX220715C11725000 | 2022-05-24 10:36AM EDT | 2022-07-15 | 568.00 | 620.00 | 641.70 | -50.31 | -8.14% | 9 | 1 | 34.68% |
| NDX221021C11725000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 1,083.39 | 1,000.70 | 1,047.30 | 0.00 | - | - | 2 | 34.06% |
Putsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220525P11725000 | 2022-05-24 3:31PM EDT | 2022-05-25 | 110.10 | 69.00 | 72.30 | +12.40 | +12.69% | 12 | 7 | 26.81% |
| NDXP220527P11725000 | 2022-05-24 3:13PM EDT | 2022-05-27 | 191.60 | 145.40 | 149.00 | -13.25 | -6.47% | 2 | 19 | 34.75% |
| NDXP220531P11725000 | 2022-05-16 12:12AM EDT | 2022-05-31 | 329.40 | 185.10 | 188.70 | 0.00 | - | - | 6 | 30.32% |
| NDXP220601P11725000 | 2022-05-18 12:09PM EDT | 2022-06-01 | 193.15 | 206.70 | 210.80 | 0.00 | - | - | 6 | 31.60% |
| NDXP220603P11725000 | 2022-05-23 3:46PM EDT | 2022-06-03 | 196.32 | 245.20 | 248.80 | 0.00 | - | 8 | 6 | 33.27% |
| NDXP220610P11725000 | 2022-05-23 11:21AM EDT | 2022-06-10 | 356.10 | 316.00 | 328.50 | +64.70 | +22.20% | 2 | 4 | 33.69% |
| NDX220617P11725000 | 2022-05-24 10:00AM EDT | 2022-06-17 | 460.30 | 374.10 | 388.90 | +85.90 | +22.94% | 6 | 23 | 33.52% |
| NDXP220624P11725000 | 2022-05-06 10:45AM EDT | 2022-06-24 | 321.60 | 424.80 | 446.40 | 0.00 | - | 1 | 4 | 33.78% |
| NDXP220701P11725000 | 2022-05-18 3:27PM EDT | 2022-07-01 | 516.40 | 471.40 | 494.00 | 0.00 | - | - | 3 | 33.71% |
| NDX220715P11725000 | 2022-05-24 10:36AM EDT | 2022-07-15 | 632.00 | 536.20 | 553.40 | +128.14 | +25.43% | 9 | 70 | 32.25% |
| NDX220819P11725000 | 2022-05-06 1:52PM EDT | 2022-08-19 | 527.58 | 693.80 | 722.70 | 0.00 | - | 6 | 4 | 32.41% |
| NDX220916P11725000 | 2022-05-20 12:22PM EDT | 2022-09-16 | 883.17 | 781.50 | 809.60 | 0.00 | - | 12 | 30 | 31.53% |
| NDX221021P11725000 | 2022-05-12 2:43PM EDT | 2022-10-21 | 1,054.12 | 872.60 | 912.90 | 0.00 | - | 4 | 8 | 31.08% |
| NDX221216P11725000 | 2022-04-27 3:12PM EDT | 2022-12-16 | 721.30 | 996.20 | 1,047.10 | 0.00 | - | - | 1 | 30.38% |
© 2022 Yahoo. All rights reserved.
