NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:11750.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C11750000 | 2022-05-19 3:56PM EDT | 2022-05-20 | 154.58 | 146.30 | 163.00 | -408.49 | -72.55% | 4 | 4 | 34.86% |
| NDXP220523C11750000 | 2022-05-16 12:08AM EDT | 2022-05-23 | 599.07 | 229.20 | 248.00 | 0.00 | - | 4 | 5 | 36.12% |
| NDXP220525C11750000 | 2022-05-16 12:08AM EDT | 2022-05-25 | 377.85 | 288.60 | 306.50 | 0.00 | - | - | 1 | 39.47% |
| NDXP220610C11750000 | 2022-05-12 2:57PM EDT | 2022-06-10 | 529.10 | 464.30 | 490.10 | 0.00 | - | 3 | 4 | 36.69% |
| NDX220617C11750000 | 2022-05-04 3:58PM EDT | 2022-06-17 | 1,891.96 | 515.50 | 540.30 | 0.00 | - | 4 | 4 | 35.76% |
| NDX220715C11750000 | 2022-05-19 12:48PM EDT | 2022-07-15 | 730.90 | 690.30 | 704.90 | -27.73 | -3.66% | 1 | 1 | 34.39% |
| NDX220819C11750000 | 2022-05-05 1:04PM EDT | 2022-08-19 | 1,661.02 | 855.10 | 870.00 | 0.00 | - | - | 1 | 34.09% |
| NDX220916C11750000 | 2021-11-10 7:59AM EDT | 2022-09-16 | 3,757.15 | 4,834.10 | 4,872.50 | 0.00 | - | 1 | 1 | 185.68% |
| NDX221021C11750000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 1,070.74 | 1,078.50 | 1,094.50 | 0.00 | - | - | 1 | 33.61% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P11750000 | 2022-05-19 4:03PM EDT | 2022-05-20 | 22.03 | 14.70 | 18.00 | -36.06 | -62.08% | 64 | 48 | 24.91% |
| NDXP220523P11750000 | 2022-05-19 3:13PM EDT | 2022-05-23 | 82.60 | 100.00 | 103.60 | +6.25 | +8.19% | 60 | 5 | 32.14% |
| NDXP220525P11750000 | 2022-05-19 4:06PM EDT | 2022-05-25 | 162.60 | 157.90 | 161.60 | -251.25 | -60.71% | 3,310 | 1 | 36.20% |
| NDXP220527P11750000 | 2022-05-19 2:06PM EDT | 2022-05-27 | 201.10 | 198.80 | 202.40 | -30.35 | -13.11% | 8 | 7 | 37.33% |
| NDXP220531P11750000 | 2022-05-19 3:24PM EDT | 2022-05-31 | 230.48 | 223.80 | 227.60 | -11.88 | -4.90% | 7 | 6 | 33.48% |
| NDXP220601P11750000 | 2022-05-11 3:18PM EDT | 2022-06-01 | 333.73 | 241.40 | 245.30 | 0.00 | - | 2 | 4 | 34.19% |
| NDXP220603P11750000 | 2022-05-13 11:52AM EDT | 2022-06-03 | 234.00 | 270.90 | 279.00 | 0.00 | - | 1 | 25 | 35.40% |
| NDXP220610P11750000 | 2022-05-10 1:17PM EDT | 2022-06-10 | 356.00 | 334.10 | 342.30 | 0.00 | - | 2 | 3 | 34.76% |
| NDX220617P11750000 | 2022-05-19 2:04PM EDT | 2022-06-17 | 384.00 | 384.00 | 392.20 | -38.57 | -9.13% | 2 | 46 | 34.06% |
| NDXP220624P11750000 | 2022-05-19 9:49AM EDT | 2022-06-24 | 517.70 | 433.00 | 445.00 | +266.87 | +106.39% | 6 | 3 | 34.16% |
| NDX220715P11750000 | 2022-05-19 4:05PM EDT | 2022-07-15 | 559.15 | 543.40 | 557.00 | -17.83 | -3.09% | 21 | 133 | 33.20% |
| NDX220819P11750000 | 2022-05-19 10:45AM EDT | 2022-08-19 | 733.65 | 698.60 | 712.60 | +117.13 | +19.00% | 2 | 6 | 32.75% |
| NDX220916P11750000 | 2022-05-19 10:38AM EDT | 2022-09-16 | 820.55 | 786.20 | 798.20 | +223.95 | +37.54% | 2 | 20 | 31.86% |
| NDX221021P11750000 | 2022-05-12 2:44PM EDT | 2022-10-21 | 1,064.61 | 883.10 | 898.30 | 0.00 | - | 4 | 3 | 31.32% |
| NDX221216P11750000 | 2022-05-03 11:15AM EDT | 2022-12-16 | 678.65 | 1,006.70 | 1,022.90 | 0.00 | - | 4 | 31 | 30.35% |
© 2022 Yahoo. All rights reserved.
