NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:11775.00
Callsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220525C11775000 | 2022-05-24 3:38PM EDT | 2022-05-25 | 128.00 | 108.90 | 121.60 | -15.30 | -10.68% | 8 | 4 | 35.71% |
| NDXP220531C11775000 | 2022-05-24 10:23AM EDT | 2022-05-31 | 169.90 | 232.90 | 236.50 | -418.35 | -71.12% | 1 | - | 34.39% |
| NDXP220610C11775000 | 2022-05-16 12:10AM EDT | 2022-06-10 | 584.00 | 369.40 | 373.20 | 0.00 | - | - | 4 | 36.04% |
| NDX220617C11775000 | 2022-05-20 3:07PM EDT | 2022-06-17 | 471.41 | 426.20 | 431.30 | 0.00 | - | 2 | 44 | 35.31% |
| NDXP220701C11775000 | 2022-05-19 3:52PM EDT | 2022-07-01 | 606.29 | 521.00 | 544.10 | 0.00 | - | - | 12 | 35.63% |
| NDX220715C11775000 | 2022-05-20 1:34PM EDT | 2022-07-15 | 523.35 | 589.90 | 614.40 | 0.00 | - | 22 | 10 | 34.49% |
| NDX220819C11775000 | 2022-05-16 12:00AM EDT | 2022-08-19 | 1,247.91 | 756.40 | 787.10 | 0.00 | - | - | 1 | 34.28% |
| NDX220916C11775000 | 2022-05-05 2:43PM EDT | 2022-09-16 | 1,647.27 | 857.60 | 886.80 | 0.00 | - | - | 2 | 33.64% |
| NDX221021C11775000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 1,061.15 | 971.90 | 1,013.80 | 0.00 | - | - | 1 | 33.70% |
| NDX221216C11775000 | 2022-05-20 1:31PM EDT | 2022-12-16 | 1,026.00 | 1,116.60 | 1,175.80 | 0.00 | - | 3 | 4 | 33.40% |
| NDX230120C11775000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 1,277.10 | 1,137.30 | 1,310.70 | 0.00 | - | - | 1 | 34.45% |
Putsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220525P11775000 | 2022-05-16 12:12AM EDT | 2022-05-25 | 395.00 | 89.80 | 93.70 | 0.00 | - | - | 1 | 26.20% |
| NDXP220527P11775000 | 2022-05-23 1:19PM EDT | 2022-05-27 | 142.90 | 161.30 | 176.20 | 0.00 | - | 1 | 22 | 35.31% |
| NDXP220531P11775000 | 2022-05-24 10:03AM EDT | 2022-05-31 | 301.64 | 199.40 | 216.50 | +92.24 | +44.05% | 8 | 14 | 30.77% |
| NDXP220601P11775000 | 2022-05-06 1:52PM EDT | 2022-06-01 | 180.00 | 221.50 | 237.70 | 0.00 | - | 1 | 1 | 31.89% |
| NDXP220603P11775000 | 2022-05-18 12:44PM EDT | 2022-06-03 | 241.90 | 261.10 | 275.70 | 0.00 | - | 1 | 11 | 33.50% |
| NDXP220610P11775000 | 2022-05-23 2:44PM EDT | 2022-06-10 | 269.40 | 336.80 | 352.40 | 0.00 | - | 4 | 10 | 33.55% |
| NDX220617P11775000 | 2022-05-19 2:04PM EDT | 2022-06-17 | 394.80 | 395.50 | 409.80 | +1.20 | +0.30% | 4 | 77 | 33.14% |
| NDXP220624P11775000 | 2022-05-19 9:49AM EDT | 2022-06-24 | 529.85 | 445.90 | 467.60 | 0.00 | - | 10 | 8 | 33.46% |
| NDXP220701P11775000 | 2022-05-16 12:14AM EDT | 2022-07-01 | 505.30 | 492.50 | 515.20 | 0.00 | - | - | 1 | 33.41% |
| NDX220715P11775000 | 2022-05-23 9:32AM EDT | 2022-07-15 | 545.60 | 555.60 | 579.80 | 0.00 | - | 3 | 12 | 32.28% |
| NDX220819P11775000 | 2022-05-23 10:45AM EDT | 2022-08-19 | 687.37 | 714.60 | 743.70 | 0.00 | - | 12 | 8 | 32.18% |
| NDX220916P11775000 | 2021-11-10 7:59AM EDT | 2022-09-16 | 432.40 | 303.90 | 320.10 | 0.00 | - | - | 5 | 12.00% |
| NDX221021P11775000 | 2022-05-24 10:08AM EDT | 2022-10-21 | 1,007.25 | 891.90 | 937.00 | -67.87 | -6.31% | 1 | 3 | 30.99% |
| NDX221118P11775000 | 2022-05-16 12:03AM EDT | 2022-11-18 | 1,138.00 | 960.50 | 1,016.50 | 0.00 | - | - | 2 | 30.90% |
| NDX221216P11775000 | 2022-05-05 1:51PM EDT | 2022-12-16 | 755.90 | 1,013.00 | 1,068.00 | 0.00 | - | - | 7 | 30.20% |
© 2022 Yahoo. All rights reserved.
