NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12075.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C12075000 | 2022-05-19 3:51PM EDT | 2022-05-20 | 10.84 | 7.60 | 10.00 | -131.76 | -92.40% | 9 | 2 | 27.06% |
| NDXP220523C12075000 | 2022-05-16 12:08AM EDT | 2022-05-23 | 448.50 | 77.10 | 80.40 | 0.00 | - | - | 2 | 32.15% |
| NDXP220525C12075000 | 2022-05-19 3:12PM EDT | 2022-05-25 | 180.10 | 130.80 | 134.40 | -212.91 | -54.17% | 2 | 2 | 35.90% |
| NDXP220527C12075000 | 2022-05-19 9:52AM EDT | 2022-05-27 | 188.40 | 168.50 | 172.10 | -53.48 | -22.11% | 3 | 1 | 36.72% |
| NDXP220610C12075000 | 2022-05-16 12:10AM EDT | 2022-06-10 | 423.78 | 293.80 | 302.00 | 0.00 | - | - | 2 | 33.57% |
| NDX220617C12075000 | 2022-05-19 4:01PM EDT | 2022-06-17 | 332.50 | 340.80 | 349.00 | -110.80 | -24.99% | 37 | 43 | 32.80% |
| NDX220715C12075000 | 2022-05-18 12:36PM EDT | 2022-07-15 | 657.02 | 505.30 | 519.20 | 0.00 | - | 1 | 8 | 32.53% |
| NDX220819C12075000 | 2022-05-16 12:00AM EDT | 2022-08-19 | 1,024.24 | 669.10 | 682.30 | 0.00 | - | - | 1 | 32.46% |
| NDX220916C12075000 | 2022-05-16 12:00AM EDT | 2022-09-16 | 868.33 | 770.70 | 783.10 | 0.00 | - | - | 1 | 32.14% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P12075000 | 2022-05-19 2:13PM EDT | 2022-05-20 | 163.30 | 186.80 | 203.00 | -70.25 | -30.08% | 50 | 56 | 20.87% |
| NDXP220523P12075000 | 2022-05-19 11:56AM EDT | 2022-05-23 | 211.09 | 256.00 | 275.60 | -83.16 | -28.26% | 10 | 5 | 31.21% |
| NDXP220525P12075000 | 2022-05-18 12:58PM EDT | 2022-05-25 | 225.60 | 311.00 | 330.70 | 0.00 | - | 5 | 9 | 35.36% |
| NDXP220527P12075000 | 2022-05-19 11:41AM EDT | 2022-05-27 | 285.05 | 348.10 | 366.60 | -105.50 | -27.01% | 2 | 6 | 36.00% |
| NDXP220531P12075000 | 2022-05-18 11:35AM EDT | 2022-05-31 | 275.80 | 371.60 | 390.90 | 0.00 | - | 1 | 11 | 32.33% |
| NDXP220601P12075000 | 2022-05-16 12:12AM EDT | 2022-06-01 | 345.80 | 387.60 | 406.00 | 0.00 | - | - | 4 | 32.80% |
| NDXP220603P12075000 | 2022-05-18 12:05PM EDT | 2022-06-03 | 341.15 | 415.50 | 435.20 | 0.00 | - | 1 | 5 | 33.66% |
| NDXP220610P12075000 | 2022-05-16 12:13AM EDT | 2022-06-10 | 469.98 | 473.80 | 495.90 | 0.00 | - | - | 1 | 33.10% |
| NDX220617P12075000 | 2022-05-17 12:46PM EDT | 2022-06-17 | 298.10 | 516.10 | 541.60 | 0.00 | - | 4 | 40 | 32.29% |
| NDXP220624P12075000 | 2022-05-17 9:41AM EDT | 2022-06-24 | 366.90 | 558.30 | 599.50 | 0.00 | - | 3 | 5 | 32.91% |
| NDX220715P12075000 | 2022-05-19 10:56AM EDT | 2022-07-15 | 681.83 | 682.20 | 696.80 | -1.17 | -0.17% | 35 | 14 | 31.37% |
| NDX220819P12075000 | 2022-05-19 1:02PM EDT | 2022-08-19 | 854.00 | 835.70 | 850.60 | +247.95 | +40.91% | 1 | 2 | 31.17% |
| NDX220916P12075000 | 2022-01-18 1:07AM EDT | 2022-09-16 | 344.03 | 414.00 | 460.40 | 0.00 | - | 3 | 0 | 12.85% |
| NDX221021P12075000 | 2022-05-17 10:32AM EDT | 2022-10-21 | 830.41 | 1,020.00 | 1,036.00 | 0.00 | - | 4 | 6 | 30.02% |
| NDX221216P12075000 | 2022-05-09 12:50PM EDT | 2022-12-16 | 1,064.00 | 1,143.80 | 1,160.60 | 0.00 | - | 8 | 12 | 29.20% |
© 2022 Yahoo. All rights reserved.
