NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:11850.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C11850000 | 2022-05-19 1:19PM EDT | 2022-05-20 | 110.40 | 74.60 | 90.70 | -207.60 | -65.28% | 23 | 2 | 31.17% |
| NDXP220523C11850000 | 2022-05-16 12:08AM EDT | 2022-05-23 | 297.50 | 169.00 | 186.40 | 0.00 | - | - | 4 | 34.98% |
| NDXP220603C11850000 | 2022-05-03 12:14PM EDT | 2022-06-03 | 1,376.80 | 348.70 | 357.40 | 0.00 | - | - | 1 | 35.91% |
| NDXP220610C11850000 | 2022-05-16 12:10AM EDT | 2022-06-10 | 795.53 | 413.60 | 422.40 | 0.00 | - | - | 1 | 35.25% |
| NDX220617C11850000 | 2022-05-19 12:48PM EDT | 2022-06-17 | 508.82 | 463.80 | 472.60 | -4.68 | -0.91% | 2 | 4 | 34.47% |
| NDX221021C11850000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 1,027.17 | 1,020.00 | 1,035.90 | 0.00 | - | - | 3 | 33.23% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P11850000 | 2022-05-19 3:58PM EDT | 2022-05-20 | 48.25 | 42.30 | 46.90 | -57.25 | -54.27% | 73 | 34 | 23.75% |
| NDXP220523P11850000 | 2022-05-19 3:56PM EDT | 2022-05-23 | 150.80 | 136.00 | 145.00 | +4.48 | +3.06% | 12 | 13 | 31.79% |
| NDXP220525P11850000 | 2022-05-19 4:06PM EDT | 2022-05-25 | 203.50 | 197.10 | 206.10 | -15.50 | -7.08% | 16 | 11 | 36.04% |
| NDXP220527P11850000 | 2022-05-19 1:26PM EDT | 2022-05-27 | 248.34 | 237.80 | 246.10 | +78.00 | +45.79% | 2 | 19 | 36.93% |
| NDXP220531P11850000 | 2022-05-19 3:24PM EDT | 2022-05-31 | 267.23 | 263.60 | 273.10 | +30.63 | +12.95% | 3 | 15 | 33.30% |
| NDXP220601P11850000 | 2022-05-17 2:40PM EDT | 2022-06-01 | 118.00 | 279.40 | 289.40 | 0.00 | - | 1 | 2 | 33.83% |
| NDXP220603P11850000 | 2022-05-18 11:15AM EDT | 2022-06-03 | 208.45 | 311.50 | 319.90 | 0.00 | - | 11 | 23 | 34.67% |
| NDXP220610P11850000 | 2022-05-17 1:01PM EDT | 2022-06-10 | 202.55 | 374.20 | 382.70 | 0.00 | - | 6 | 7 | 34.04% |
| NDX220617P11850000 | 2022-05-19 4:02PM EDT | 2022-06-17 | 436.80 | 423.70 | 432.10 | -22.30 | -4.86% | 16 | 31 | 33.36% |
| NDXP220701P11850000 | 2022-05-16 12:14AM EDT | 2022-07-01 | 424.50 | 520.20 | 534.50 | 0.00 | - | - | 1 | 33.71% |
| NDX220715P11850000 | 2022-05-19 2:47PM EDT | 2022-07-15 | 558.40 | 583.40 | 597.30 | +66.90 | +13.61% | 8 | 31 | 32.65% |
| NDX220819P11850000 | 2022-05-16 11:21AM EDT | 2022-08-19 | 656.28 | 738.80 | 753.00 | 0.00 | - | 4 | 12 | 32.27% |
| NDX220916P11850000 | 2022-05-19 4:03PM EDT | 2022-09-16 | 850.00 | 826.60 | 838.80 | +169.37 | +24.88% | 13 | 5 | 31.43% |
| NDX221021P11850000 | 2022-05-12 2:46PM EDT | 2022-10-21 | 1,102.30 | 923.60 | 939.00 | 0.00 | - | 4 | 2 | 30.92% |
| NDX221216P11850000 | 2022-04-27 1:10PM EDT | 2022-12-16 | 715.30 | 1,047.40 | 1,063.70 | 0.00 | - | - | 1 | 29.99% |
| NDX230120P11850000 | 2022-05-16 12:04AM EDT | 2023-01-20 | 985.90 | 1,082.40 | 1,113.50 | 0.00 | - | - | 1 | 29.07% |
© 2022 Yahoo. All rights reserved.
