NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:11950.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C11950000 | 2022-05-19 3:56PM EDT | 2022-05-20 | 36.10 | 33.20 | 37.40 | -101.60 | -73.78% | 42 | 10 | 27.43% |
| NDXP220527C11950000 | 2022-05-19 12:15PM EDT | 2022-05-27 | 335.13 | 223.30 | 231.50 | -72.39 | -17.76% | 1 | 3 | 37.96% |
| NDXP220610C11950000 | 2022-05-16 12:10AM EDT | 2022-06-10 | 552.00 | 358.00 | 366.40 | 0.00 | - | - | 2 | 34.50% |
| NDX220617C11950000 | 2022-05-19 3:59PM EDT | 2022-06-17 | 395.50 | 407.10 | 415.50 | -64.80 | -14.08% | 138 | 4 | 33.73% |
| NDX220715C11950000 | 2022-05-19 12:55PM EDT | 2022-07-15 | 607.05 | 573.50 | 586.30 | -59.77 | -8.96% | 3 | 3 | 33.18% |
| NDX221021C11950000 | 2022-05-12 12:04PM EDT | 2022-10-21 | 1,042.35 | 963.00 | 978.80 | 0.00 | - | 2 | 1 | 32.85% |
| NDX221216C11950000 | 2022-05-03 10:50AM EDT | 2022-12-16 | 1,911.02 | 1,117.40 | 1,134.60 | 0.00 | - | - | 1 | 32.49% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P11950000 | 2022-05-19 3:59PM EDT | 2022-05-20 | 107.20 | 90.40 | 105.30 | -32.80 | -23.43% | 123 | 124 | 24.54% |
| NDXP220523P11950000 | 2022-05-19 3:56PM EDT | 2022-05-23 | 200.80 | 180.80 | 198.70 | -7.18 | -3.45% | 33 | 9 | 31.91% |
| NDXP220525P11950000 | 2022-05-16 12:12AM EDT | 2022-05-25 | 380.95 | 240.50 | 259.60 | 0.00 | - | - | 2 | 36.18% |
| NDXP220527P11950000 | 2022-05-19 2:28PM EDT | 2022-05-27 | 272.50 | 279.60 | 299.20 | -27.00 | -9.02% | 4 | 6 | 37.01% |
| NDXP220531P11950000 | 2022-05-19 3:22PM EDT | 2022-05-31 | 309.66 | 305.60 | 323.90 | -15.34 | -4.72% | 9 | 9 | 33.10% |
| NDXP220601P11950000 | 2022-05-16 12:12AM EDT | 2022-06-01 | 292.30 | 321.30 | 340.60 | 0.00 | - | - | 2 | 33.67% |
| NDXP220603P11950000 | 2022-05-18 3:52PM EDT | 2022-06-03 | 386.68 | 351.50 | 369.70 | 0.00 | - | 14 | 15 | 34.39% |
| NDXP220606P11950000 | 2022-05-19 3:37PM EDT | 2022-06-06 | 382.52 | 366.30 | 385.60 | +80.92 | +26.83% | 2 | 2 | 32.90% |
| NDXP220610P11950000 | 2022-05-16 3:10PM EDT | 2022-06-10 | 309.70 | 413.20 | 431.70 | 0.00 | - | 6 | 17 | 33.73% |
| NDX220617P11950000 | 2022-05-19 11:32AM EDT | 2022-06-17 | 465.00 | 466.60 | 475.50 | -56.20 | -10.78% | 127 | 67 | 32.66% |
| NDXP220624P11950000 | 2022-05-19 9:47AM EDT | 2022-06-24 | 590.47 | 515.50 | 528.10 | +171.89 | +41.07% | 1 | 1 | 32.85% |
| NDX220715P11950000 | 2022-05-17 11:42AM EDT | 2022-07-15 | 420.25 | 625.80 | 640.20 | 0.00 | - | 4 | 83 | 32.10% |
| NDX220819P11950000 | 2022-05-16 10:55AM EDT | 2022-08-19 | 707.00 | 780.70 | 795.00 | 0.00 | - | 4 | 39 | 31.78% |
| NDX220916P11950000 | 2022-05-17 10:55AM EDT | 2022-09-16 | 716.96 | 868.50 | 880.90 | 0.00 | - | 24 | 11 | 30.99% |
| NDX221021P11950000 | 2022-05-09 11:47AM EDT | 2022-10-21 | 898.36 | 965.60 | 981.10 | 0.00 | - | 12 | 7 | 30.52% |
| NDX221118P11950000 | 2022-05-16 12:03AM EDT | 2022-11-18 | 1,112.30 | 1,032.10 | 1,053.60 | 0.00 | - | - | 4 | 30.26% |
| NDX221216P11950000 | 2022-05-16 12:03AM EDT | 2022-12-16 | 984.40 | 1,089.40 | 1,106.00 | 0.00 | - | - | 2 | 29.64% |
© 2022 Yahoo. All rights reserved.
