NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:15AM EDT. Market open.
Strike:12025.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12025000 | 2022-05-25 3:08PM EDT | 2022-05-27 | 163.97 | 209.20 | 225.80 | +16.74 | +11.37% | 1 | 23 | 26.54% |
| NDXP220531C12025000 | 2022-05-26 9:33AM EDT | 2022-05-31 | 138.60 | 253.60 | 268.60 | +3.40 | +2.51% | 3 | 8 | 23.94% |
| NDXP220608C12025000 | 2022-05-19 3:54PM EDT | 2022-06-08 | 291.73 | 378.10 | 392.30 | 0.00 | - | - | 1 | 29.75% |
| NDXP220610C12025000 | 2022-05-20 3:17PM EDT | 2022-06-10 | 189.55 | 408.40 | 424.20 | 0.00 | - | 2 | 5 | 31.09% |
| NDXP220615C12025000 | 2022-05-25 10:06AM EDT | 2022-06-15 | 325.47 | 445.00 | 460.80 | 0.00 | - | 3 | 9 | 30.38% |
| NDX220617C12025000 | 2022-05-25 3:54PM EDT | 2022-06-17 | 350.33 | 472.00 | 486.60 | 0.00 | - | 16 | 1,436 | 31.21% |
| NDXP220624C12025000 | 2022-05-25 11:57AM EDT | 2022-06-24 | 385.23 | 525.80 | 544.90 | 0.00 | - | 4 | 10 | 31.61% |
| NDXP220701C12025000 | 2022-05-20 10:40AM EDT | 2022-07-01 | 469.35 | 575.00 | 582.30 | 0.00 | - | 10 | 34 | 30.94% |
| NDX220715C12025000 | 2022-05-26 10:36AM EDT | 2022-07-15 | 635.40 | 654.50 | 665.90 | +104.40 | +19.66% | 2 | 32 | 31.03% |
| NDX220819C12025000 | 2022-05-05 9:50AM EDT | 2022-08-19 | 1,645.33 | 828.00 | 836.20 | 0.00 | - | - | 1 | 31.22% |
| NDX221021C12025000 | 2022-05-19 10:55AM EDT | 2022-10-21 | 992.73 | 1,061.80 | 1,074.50 | 0.00 | - | - | 2 | 31.49% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12025000 | 2022-05-26 10:00AM EDT | 2022-05-27 | 93.10 | 54.70 | 57.10 | -121.20 | -56.56% | 2 | 16 | 37.33% |
| NDXP220531P12025000 | 2022-05-26 9:59AM EDT | 2022-05-31 | 140.90 | 101.80 | 105.40 | -141.90 | -50.18% | 1 | 9 | 30.38% |
| NDXP220603P12025000 | 2022-05-26 10:17AM EDT | 2022-06-03 | 184.00 | 168.10 | 171.50 | -359.38 | -66.14% | 2 | 2 | 34.09% |
| NDXP220610P12025000 | 2022-05-20 3:12PM EDT | 2022-06-10 | 656.67 | 246.70 | 250.10 | 0.00 | - | 1 | 13 | 33.62% |
| NDX220617P12025000 | 2022-05-26 10:53AM EDT | 2022-06-17 | 317.00 | 310.70 | 315.10 | -371.65 | -53.97% | 6 | 20 | 33.52% |
| NDXP220701P12025000 | 2022-05-19 3:28PM EDT | 2022-07-01 | 619.26 | 411.00 | 417.60 | 0.00 | - | 2 | 2 | 33.19% |
| NDX220715P12025000 | 2022-05-23 2:41PM EDT | 2022-07-15 | 575.73 | 484.90 | 493.80 | 0.00 | - | 1 | 11 | 32.54% |
| NDX220819P12025000 | 2022-05-20 12:51PM EDT | 2022-08-19 | 982.05 | 648.50 | 659.40 | 0.00 | - | 2 | 13 | 32.18% |
| NDX220916P12025000 | 2021-11-10 7:59AM EDT | 2022-09-16 | 514.86 | 332.30 | 349.40 | 0.00 | - | - | 2 | 16.35% |
| NDX221021P12025000 | 2022-05-25 1:56PM EDT | 2022-10-21 | 1,011.50 | 842.90 | 852.50 | 0.00 | - | 40 | 23 | 30.75% |
| NDX221118P12025000 | 2022-05-20 1:36PM EDT | 2022-11-18 | 1,231.06 | 918.00 | 932.50 | 0.00 | - | 12 | 6 | 30.61% |
| NDX221216P12025000 | 2022-05-25 3:40PM EDT | 2022-12-16 | 1,082.80 | 972.90 | 984.80 | 0.00 | - | 8 | 16 | 29.90% |
| NDX230120P12025000 | 2022-05-20 12:53PM EDT | 2023-01-20 | 1,318.29 | 1,022.20 | 1,035.90 | 0.00 | - | 2 | 1 | 28.95% |
© 2022 Yahoo. All rights reserved.
