NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:11875.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C11875000 | 2022-05-19 3:26PM EDT | 2022-05-20 | 97.25 | 0.00 | 0.00 | -199.44 | -67.22% | 6 | 0 | 0.00% |
| NDXP220531C11875000 | 2022-05-16 12:09AM EDT | 2022-05-31 | 525.11 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX220617C11875000 | 2022-05-18 4:11PM EDT | 2022-06-17 | 501.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220715C11875000 | 2022-05-16 12:00AM EDT | 2022-07-15 | 901.43 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX220916C11875000 | 2022-05-16 12:00AM EDT | 2022-09-16 | 1,269.84 | 882.80 | 895.70 | 0.00 | - | - | 1 | 33.00% |
| NDX221021C11875000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 1,012.95 | 1,005.60 | 1,021.50 | 0.00 | - | - | 4 | 33.13% |
| NDX221118C11875000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 1,176.00 | 1,083.40 | 1,105.50 | 0.00 | - | - | 1 | 33.01% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P11875000 | 2022-05-19 4:03PM EDT | 2022-05-20 | 75.00 | 47.70 | 63.80 | -22.70 | -23.23% | 48 | 13 | 25.86% |
| NDXP220523P11875000 | 2022-05-19 3:42PM EDT | 2022-05-23 | 167.00 | 0.00 | 0.00 | -22.22 | -11.74% | 5 | 0 | 0.01% |
| NDXP220525P11875000 | 2022-05-19 11:50AM EDT | 2022-05-25 | 163.40 | 0.00 | 0.00 | -44.94 | -21.57% | 1 | 0 | 0.01% |
| NDXP220527P11875000 | 2022-05-18 1:12PM EDT | 2022-05-27 | 261.20 | 0.00 | 0.00 | +39.20 | +17.66% | 2 | 0 | 0.01% |
| NDXP220531P11875000 | 2022-05-19 3:43PM EDT | 2022-05-31 | 265.50 | 0.00 | 0.00 | +47.00 | +21.51% | 2 | 0 | 0.01% |
| NDXP220603P11875000 | 2022-05-19 10:29AM EDT | 2022-06-03 | 354.17 | 0.00 | 0.00 | +22.97 | +6.94% | 4 | 0 | 0.01% |
| NDXP220610P11875000 | 2022-05-09 2:23PM EDT | 2022-06-10 | 418.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.01% |
| NDX220617P11875000 | 2022-05-18 11:56AM EDT | 2022-06-17 | 374.60 | 434.20 | 442.70 | 0.00 | - | 3 | 20 | 33.19% |
| NDXP220624P11875000 | 2022-05-16 12:13AM EDT | 2022-06-24 | 504.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.01% |
| NDX220715P11875000 | 2022-05-17 9:42AM EDT | 2022-07-15 | 403.33 | 593.80 | 607.70 | 0.00 | - | 2 | 12 | 32.50% |
| NDX220819P11875000 | 2022-05-11 11:24AM EDT | 2022-08-19 | 685.75 | 749.10 | 763.30 | 0.00 | - | 24 | 11 | 32.15% |
| NDX221021P11875000 | 2022-05-12 2:47PM EDT | 2022-10-21 | 1,113.85 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX221118P11875000 | 2022-05-02 9:30AM EDT | 2022-11-18 | 769.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
