NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 02:30PM EDT. Market open.
Strike:12050.00
Callsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220817C12050000 | 2022-07-18 1:42PM EDT | 2022-08-17 | 394.82 | 1,566.90 | 1,586.30 | 0.00 | - | - | 1 | 54.37% |
| NDX220819C12050000 | 2022-08-10 4:11PM EDT | 2022-08-19 | 1,314.00 | 1,569.60 | 1,586.00 | 0.00 | - | 1 | 47 | 40.80% |
| NDXP220822C12050000 | 2022-07-21 12:17PM EDT | 2022-08-22 | 733.08 | 1,569.40 | 1,589.00 | 0.00 | - | 1 | 1 | 38.52% |
| NDXP220824C12050000 | 2022-08-10 9:44AM EDT | 2022-08-24 | 1,252.00 | 1,571.50 | 1,592.20 | 0.00 | - | - | 1 | 37.67% |
| NDXP220902C12050000 | 2022-07-19 9:56AM EDT | 2022-09-02 | 480.65 | 1,593.20 | 1,611.80 | 0.00 | - | - | 1 | 34.95% |
| NDX220916C12050000 | 2022-07-12 1:07PM EDT | 2022-09-16 | 514.50 | 1,362.00 | 1,379.30 | 0.00 | - | 4 | 20 | 0.00% |
| NDXP220923C12050000 | 2022-08-15 11:32AM EDT | 2022-09-23 | 1,630.10 | 1,662.30 | 1,679.50 | +440.26 | +37.00% | 1 | 1 | 33.46% |
| NDX221021C12050000 | 2022-08-01 11:20AM EDT | 2022-10-21 | 1,316.66 | 1,768.20 | 1,782.00 | 0.00 | - | 2 | 4 | 33.17% |
| NDX221118C12050000 | 2022-07-08 10:08AM EDT | 2022-11-18 | 867.73 | 1,553.80 | 1,609.20 | 0.00 | - | 1 | 3 | 15.18% |
| NDX221216C12050000 | 2022-08-02 2:58PM EDT | 2022-12-16 | 1,485.95 | 1,970.30 | 1,983.00 | 0.00 | - | 1 | 10 | 33.45% |
Putsfor15 August 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220815P12050000 | 2022-08-10 2:44PM EDT | 2022-08-15 | 1.12 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 76.76% |
| NDXP220817P12050000 | 2022-08-05 3:56PM EDT | 2022-08-17 | 14.50 | 0.00 | 0.60 | 0.00 | - | 10 | 10 | 50.31% |
| NDX220819P12050000 | 2022-08-11 3:46PM EDT | 2022-08-19 | 4.30 | 0.05 | 0.85 | 0.00 | - | 27 | 89 | 40.41% |
| NDXP220822P12050000 | 2022-08-10 11:38AM EDT | 2022-08-22 | 10.82 | 0.85 | 1.75 | 0.00 | - | 7 | 10 | 34.67% |
| NDXP220902P12050000 | 2022-08-11 10:23AM EDT | 2022-09-02 | 32.80 | 17.40 | 19.10 | 0.00 | - | 1 | 4 | 32.59% |
| NDXP220909P12050000 | 2022-08-09 11:29AM EDT | 2022-09-09 | 118.85 | 29.90 | 31.80 | 0.00 | - | 1 | 3 | 31.06% |
| NDX220916P12050000 | 2022-08-10 1:09PM EDT | 2022-09-16 | 92.40 | 48.70 | 51.00 | 0.00 | - | 2 | 44 | 30.93% |
| NDX221021P12050000 | 2022-08-11 1:29PM EDT | 2022-10-21 | 208.62 | 153.50 | 157.60 | 0.00 | - | 1 | 29 | 30.51% |
| NDX221118P12050000 | 2022-07-19 10:58AM EDT | 2022-11-18 | 753.70 | 243.70 | 248.00 | 0.00 | - | 2 | 4 | 30.67% |
| NDX221216P12050000 | 2022-08-08 11:29AM EDT | 2022-12-16 | 417.24 | 315.80 | 320.50 | 0.00 | - | 2 | 9 | 30.20% |
| NDX230120P12050000 | 2022-06-21 2:17PM EDT | 2023-01-20 | 1,210.38 | 734.80 | 748.90 | 0.00 | - | - | 2 | 41.62% |
| NDX230317P12050000 | 2022-07-26 2:00PM EDT | 2023-03-17 | 1,001.97 | 503.00 | 512.70 | 0.00 | - | - | 1 | 28.92% |
© 2022 Yahoo. All rights reserved.
