NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:43AM EDT. Market open.
Strike:11800.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C11800000 | 2022-05-26 9:51AM EDT | 2022-05-27 | 327.62 | 385.80 | 400.40 | +94.57 | +40.58% | 100 | 328 | 50.08% |
| NDXP220531C11800000 | 2022-05-26 9:56AM EDT | 2022-05-31 | 380.56 | 415.50 | 434.60 | +109.68 | +40.49% | 1 | 31 | 36.03% |
| NDXP220606C11800000 | 2022-05-24 12:20PM EDT | 2022-06-06 | 285.20 | 487.20 | 504.40 | 0.00 | - | 17 | 40 | 34.77% |
| NDXP220610C11800000 | 2022-05-25 3:58PM EDT | 2022-06-10 | 421.98 | 550.10 | 565.70 | 0.00 | - | 2 | 1 | 36.79% |
| NDXP220615C11800000 | 2022-05-25 10:58AM EDT | 2022-06-15 | 441.44 | 591.90 | 611.60 | 0.00 | - | 1 | 2 | 36.38% |
| NDX220617C11800000 | 2022-05-25 3:12PM EDT | 2022-06-17 | 535.43 | 609.80 | 622.50 | 0.00 | - | 106 | 6,618 | 35.72% |
| NDXP220621C11800000 | 2022-05-20 3:16PM EDT | 2022-06-21 | 353.05 | 630.40 | 647.60 | 0.00 | - | 2 | 3 | 35.00% |
| NDXP220622C11800000 | 2022-05-20 3:16PM EDT | 2022-06-22 | 388.80 | 640.90 | 660.00 | 0.00 | - | 2 | 2 | 35.35% |
| NDXP220701C11800000 | 2022-05-25 12:55PM EDT | 2022-07-01 | 526.15 | 708.90 | 727.80 | 0.00 | - | 6 | 5 | 35.39% |
| NDX220715C11800000 | 2022-05-25 2:49PM EDT | 2022-07-15 | 656.70 | 788.70 | 804.70 | 0.00 | - | 5 | 14 | 34.58% |
| NDX220819C11800000 | 2022-05-25 2:34PM EDT | 2022-08-19 | 841.75 | 960.60 | 973.60 | 0.00 | - | 2 | 2 | 34.07% |
| NDX220916C11800000 | 2022-05-16 12:00AM EDT | 2022-09-16 | 1,043.60 | 1,062.60 | 1,077.20 | 0.00 | - | - | 76 | 33.54% |
| NDX221021C11800000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 1,047.82 | 1,183.70 | 1,202.40 | 0.00 | - | - | 2 | 33.51% |
| NDX221118C11800000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 1,108.10 | 1,263.10 | 1,287.40 | 0.00 | - | - | 1 | 33.33% |
| NDX221216C11800000 | 2022-05-20 1:31PM EDT | 2022-12-16 | 1,012.70 | 1,340.80 | 1,357.90 | 0.00 | - | 3 | 9 | 32.97% |
| NDX230120C11800000 | 2022-05-16 2:20PM EDT | 2023-01-20 | 1,587.75 | 1,422.60 | 1,446.00 | 0.00 | - | - | 1 | 32.78% |
| NDX230217C11800000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 1,321.89 | 1,477.90 | 1,506.90 | 0.00 | - | - | 1 | 32.53% |
| NDX230616C11800000 | 2022-05-04 11:09AM EDT | 2023-06-16 | 2,296.40 | 1,533.40 | 1,892.10 | 0.00 | - | 1 | 1 | 35.03% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P11800000 | 2022-05-26 10:22AM EDT | 2022-05-27 | 21.20 | 22.20 | 24.30 | -71.33 | -77.09% | 14 | 46 | 36.79% |
| NDXP220531P11800000 | 2022-05-26 10:01AM EDT | 2022-05-31 | 67.55 | 55.10 | 57.80 | -69.68 | -50.78% | 1 | 8 | 29.41% |
| NDXP220601P11800000 | 2022-05-25 9:56AM EDT | 2022-06-01 | 238.29 | 73.20 | 76.30 | 0.00 | - | 1 | 6 | 30.85% |
| NDXP220603P11800000 | 2022-05-26 10:05AM EDT | 2022-06-03 | 130.00 | 108.50 | 111.70 | -70.63 | -35.20% | 5 | 23 | 32.91% |
| NDXP220606P11800000 | 2022-05-25 2:43PM EDT | 2022-06-06 | 219.90 | 128.00 | 131.40 | 0.00 | - | 7 | 10 | 31.12% |
| NDXP220608P11800000 | 2022-05-25 3:41PM EDT | 2022-06-08 | 245.24 | 157.90 | 161.50 | 0.00 | - | 2 | 8 | 32.43% |
| NDXP220610P11800000 | 2022-05-26 10:18AM EDT | 2022-06-10 | 186.95 | 185.30 | 188.80 | -92.20 | -33.03% | 1 | 14 | 33.33% |
| NDXP220613P11800000 | 2022-05-24 2:17PM EDT | 2022-06-13 | 402.90 | 200.30 | 203.90 | 0.00 | - | 1 | 27 | 32.09% |
| NDXP220615P11800000 | 2022-05-23 10:49AM EDT | 2022-06-15 | 360.90 | 231.60 | 235.50 | 0.00 | - | 4 | 8 | 33.49% |
| NDX220617P11800000 | 2022-05-26 9:33AM EDT | 2022-06-17 | 330.40 | 243.20 | 246.90 | -23.00 | -6.51% | 4 | 214 | 33.01% |
| NDXP220624P11800000 | 2022-05-25 11:59AM EDT | 2022-06-24 | 440.40 | 298.40 | 303.70 | 0.00 | - | 1 | 7 | 33.28% |
| NDXP220701P11800000 | 2022-05-12 2:16PM EDT | 2022-07-01 | 697.70 | 343.50 | 348.90 | 0.00 | - | 3 | 1 | 33.07% |
| NDXP220708P11800000 | 2022-05-18 1:43PM EDT | 2022-07-08 | 522.04 | 376.10 | 383.20 | 0.00 | - | - | 2 | 32.47% |
| NDX220715P11800000 | 2022-05-25 3:18PM EDT | 2022-07-15 | 487.90 | 410.90 | 417.10 | 0.00 | - | 56 | 72 | 32.13% |
| NDX220819P11800000 | 2022-05-23 12:40PM EDT | 2022-08-19 | 647.98 | 574.70 | 583.10 | 0.00 | - | 2 | 38 | 32.08% |
| NDX220916P11800000 | 2022-05-20 1:09PM EDT | 2022-09-16 | 986.65 | 667.80 | 675.00 | 0.00 | - | 4 | 36 | 31.37% |
| NDX221021P11800000 | 2022-05-25 3:15PM EDT | 2022-10-21 | 832.30 | 767.10 | 777.40 | 0.00 | - | 2 | 14 | 30.86% |
| NDX221118P11800000 | 2022-04-14 10:53AM EDT | 2022-11-18 | 459.30 | 840.90 | 858.40 | 0.00 | - | 1 | 3 | 30.78% |
| NDX221216P11800000 | 2022-05-25 3:40PM EDT | 2022-12-16 | 988.50 | 892.30 | 906.50 | 0.00 | - | 2 | 13 | 29.97% |
| NDX230120P11800000 | 2022-05-19 9:53AM EDT | 2023-01-20 | 1,164.86 | 938.90 | 952.70 | 0.00 | - | - | 45 | 28.91% |
| NDX230317P11800000 | 2022-04-18 12:04AM EDT | 2023-03-17 | 616.00 | 822.80 | 1,004.60 | 0.00 | - | - | 3 | 27.26% |
| NDX230616P11800000 | 2022-04-25 11:50AM EDT | 2023-06-16 | 899.90 | 1,148.00 | 1,294.70 | 0.00 | - | - | 1 | 29.83% |
| NDX231215P11800000 | 2022-05-09 1:55PM EDT | 2023-12-15 | 1,274.68 | 1,181.30 | 1,363.50 | 0.00 | - | 2 | 6 | 25.78% |
© 2022 Yahoo. All rights reserved.
