NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:11900.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C11900000 | 2022-05-26 9:51AM EDT | 2022-05-27 | 251.98 | 280.90 | 297.20 | +81.28 | +47.62% | 101 | 117 | 40.70% |
| NDXP220531C11900000 | 2022-05-26 9:53AM EDT | 2022-05-31 | 305.70 | 329.10 | 347.70 | +76.50 | +33.38% | 1 | 19 | 33.13% |
| NDXP220603C11900000 | 2022-05-26 10:16AM EDT | 2022-06-03 | 406.45 | 391.50 | 407.20 | +131.30 | +47.72% | 106 | 108 | 35.66% |
| NDXP220606C11900000 | 2022-05-25 2:43PM EDT | 2022-06-06 | 317.45 | 411.80 | 428.00 | 0.00 | - | 10 | 11 | 33.42% |
| NDXP220610C11900000 | 2022-05-25 9:53AM EDT | 2022-06-10 | 293.30 | 466.30 | 481.40 | 0.00 | - | 1 | 5 | 34.52% |
| NDXP220615C11900000 | 2022-05-24 11:02AM EDT | 2022-06-15 | 385.45 | 525.60 | 540.80 | 0.00 | - | 1 | 31 | 35.47% |
| NDX220617C11900000 | 2022-05-26 9:30AM EDT | 2022-06-17 | 398.90 | 537.10 | 549.70 | +27.50 | +7.40% | 6 | 54 | 34.66% |
| NDXP220621C11900000 | 2022-05-24 10:57AM EDT | 2022-06-21 | 311.98 | 560.50 | 577.10 | 0.00 | - | 2 | 3 | 34.14% |
| NDXP220622C11900000 | 2022-05-24 3:35PM EDT | 2022-06-22 | 426.50 | 568.30 | 585.60 | 0.00 | - | 2 | 5 | 34.18% |
| NDXP220624C11900000 | 2022-05-18 1:55PM EDT | 2022-06-24 | 572.70 | 579.00 | 596.50 | 0.00 | - | - | 2 | 33.83% |
| NDXP220701C11900000 | 2022-05-26 10:30AM EDT | 2022-07-01 | 650.39 | 637.70 | 656.10 | +121.62 | +23.00% | 4 | 50 | 34.45% |
| NDXP220708C11900000 | 2022-05-19 3:15PM EDT | 2022-07-08 | 641.23 | 676.60 | 692.60 | 0.00 | - | - | 1 | 33.82% |
| NDX220715C11900000 | 2022-05-26 9:51AM EDT | 2022-07-15 | 680.25 | 717.80 | 725.40 | +82.45 | +13.79% | 1 | 163 | 33.27% |
| NDX220819C11900000 | 2022-05-24 9:55AM EDT | 2022-08-19 | 669.65 | 893.40 | 902.60 | 0.00 | - | 2 | 3 | 33.33% |
| NDX220916C11900000 | 2022-05-16 12:00AM EDT | 2022-09-16 | 915.70 | 996.30 | 1,005.50 | 0.00 | - | - | 11 | 32.83% |
| NDX221021C11900000 | 2022-05-19 9:33AM EDT | 2022-10-21 | 1,062.00 | 1,113.00 | 1,124.70 | 0.00 | - | - | 1 | 32.64% |
| NDX221216C11900000 | 2022-05-03 10:51AM EDT | 2022-12-16 | 1,950.25 | 1,280.00 | 1,295.50 | 0.00 | - | 2 | 5 | 32.63% |
| NDX230616C11900000 | 2022-05-02 9:44AM EDT | 2023-06-16 | 2,237.30 | 1,465.40 | 1,824.60 | 0.00 | - | 1 | 1 | 34.61% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P11900000 | 2022-05-26 10:05AM EDT | 2022-05-27 | 58.60 | 38.50 | 41.40 | -79.02 | -57.42% | 5 | 44 | 35.98% |
| NDXP220531P11900000 | 2022-05-26 10:01AM EDT | 2022-05-31 | 92.55 | 82.70 | 85.90 | -77.80 | -45.67% | 3 | 23 | 29.62% |
| NDXP220601P11900000 | 2022-05-24 3:56PM EDT | 2022-06-01 | 223.35 | 100.20 | 103.40 | 0.00 | - | 7 | 13 | 30.42% |
| NDXP220603P11900000 | 2022-05-26 10:13AM EDT | 2022-06-03 | 140.25 | 140.30 | 143.70 | -79.30 | -36.12% | 17 | 9 | 32.71% |
| NDXP220606P11900000 | 2022-05-26 9:59AM EDT | 2022-06-06 | 178.05 | 159.30 | 163.90 | -289.69 | -61.93% | 17 | 10 | 30.82% |
| NDXP220608P11900000 | 2022-05-25 3:24PM EDT | 2022-06-08 | 269.95 | 194.80 | 198.50 | 0.00 | - | 1 | 2 | 32.44% |
| NDXP220610P11900000 | 2022-05-25 2:15PM EDT | 2022-06-10 | 359.15 | 217.90 | 221.70 | 0.00 | - | 1 | 54 | 32.77% |
| NDXP220613P11900000 | 2022-05-26 10:28AM EDT | 2022-06-13 | 232.75 | 233.80 | 237.70 | -109.45 | -31.98% | 5 | 43 | 31.60% |
| NDXP220615P11900000 | 2022-05-25 10:59AM EDT | 2022-06-15 | 404.55 | 266.40 | 270.70 | 0.00 | - | 1 | 10 | 33.03% |
| NDX220617P11900000 | 2022-05-25 2:27PM EDT | 2022-06-17 | 321.80 | 284.40 | 287.80 | -72.30 | -18.35% | 8 | 89 | 33.03% |
| NDXP220621P11900000 | 2022-05-20 3:09PM EDT | 2022-06-21 | 645.35 | 304.00 | 308.10 | 0.00 | - | 5 | 7 | 32.09% |
| NDXP220624P11900000 | 2022-05-20 3:48PM EDT | 2022-06-24 | 546.82 | 337.20 | 342.40 | 0.00 | - | 2 | 5 | 33.00% |
| NDXP220701P11900000 | 2022-05-16 12:14AM EDT | 2022-07-01 | 448.15 | 383.50 | 388.70 | 0.00 | - | - | 3 | 32.81% |
| NDXP220708P11900000 | 2022-05-18 4:08PM EDT | 2022-07-08 | 635.10 | 415.30 | 423.90 | 0.00 | - | - | 5 | 32.25% |
| NDX220715P11900000 | 2022-05-25 3:10PM EDT | 2022-07-15 | 516.86 | 451.70 | 457.00 | 0.00 | - | 8 | 101 | 31.83% |
| NDX220819P11900000 | 2022-05-25 1:57PM EDT | 2022-08-19 | 764.27 | 617.80 | 625.30 | 0.00 | - | 2 | 45 | 31.84% |
| NDX220916P11900000 | 2022-05-24 12:36PM EDT | 2022-09-16 | 936.91 | 712.30 | 720.60 | 0.00 | - | 2 | 22 | 31.25% |
| NDX221021P11900000 | 2022-05-20 12:47PM EDT | 2022-10-21 | 1,115.60 | 809.10 | 819.40 | 0.00 | - | 12 | 8 | 30.60% |
| NDX221118P11900000 | 2022-03-18 2:37PM EDT | 2022-11-18 | 483.00 | 498.10 | 534.30 | 0.00 | - | 1 | 1 | 19.44% |
| NDX221216P11900000 | 2022-05-25 3:55PM EDT | 2022-12-16 | 1,040.80 | 945.00 | 957.60 | 0.00 | - | 2 | 43 | 29.97% |
| NDX230317P11900000 | 2022-04-29 11:05AM EDT | 2023-03-17 | 821.88 | 1,010.40 | 1,136.80 | 0.00 | - | 15 | 15 | 29.14% |
| NDX231215P11900000 | 2022-05-09 1:55PM EDT | 2023-12-15 | 1,314.65 | 1,219.40 | 1,402.40 | 0.00 | - | 2 | 2 | 25.52% |
| NDX241220P11900000 | 2022-05-16 12:04AM EDT | 2024-12-20 | 1,444.75 | 1,359.60 | 1,759.60 | 0.00 | - | - | 1 | 24.59% |
© 2022 Yahoo. All rights reserved.
