NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12100.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12100000 | 2022-05-26 4:04PM EDT | 2022-05-27 | 196.80 | 0.00 | 0.00 | 0.00 | - | 26 | 0 | 0.00% |
| NDXP220531C12100000 | 2022-05-26 3:03PM EDT | 2022-05-31 | 249.59 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP220601C12100000 | 2022-05-24 11:05AM EDT | 2022-06-01 | 87.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP220603C12100000 | 2022-05-26 3:05PM EDT | 2022-06-03 | 333.36 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP220606C12100000 | 2022-05-26 3:03PM EDT | 2022-06-06 | 353.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP220608C12100000 | 2022-05-18 9:30AM EDT | 2022-06-08 | 538.72 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220610C12100000 | 2022-05-26 1:32PM EDT | 2022-06-10 | 435.25 | 0.00 | 0.00 | 0.00 | - | 17 | 0 | 0.00% |
| NDXP220613C12100000 | 2022-05-24 12:01PM EDT | 2022-06-13 | 191.38 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP220615C12100000 | 2022-05-26 12:57PM EDT | 2022-06-15 | 498.24 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX220617C12100000 | 2022-05-26 2:43PM EDT | 2022-06-17 | 509.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP220621C12100000 | 2022-05-25 3:06PM EDT | 2022-06-21 | 370.39 | 0.00 | 0.00 | 0.00 | - | 124 | 0 | 0.00% |
| NDXP220622C12100000 | 2022-05-25 1:14PM EDT | 2022-06-22 | 302.92 | 0.00 | 0.00 | 0.00 | - | 57 | 0 | 0.00% |
| NDXP220624C12100000 | 2022-05-25 11:29AM EDT | 2022-06-24 | 350.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP220701C12100000 | 2022-05-24 1:58PM EDT | 2022-07-01 | 335.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX220715C12100000 | 2022-05-25 3:26PM EDT | 2022-07-15 | 521.00 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX220819C12100000 | 2022-05-12 12:06PM EDT | 2022-08-19 | 767.15 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDX220916C12100000 | 2022-05-16 12:00AM EDT | 2022-09-16 | 840.13 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX221216C12100000 | 2022-05-25 3:17PM EDT | 2022-12-16 | 1,097.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX230120C12100000 | 2022-01-24 2:38PM EDT | 2023-01-20 | 2,805.40 | 2,273.90 | 2,330.30 | 0.00 | - | - | 3 | 56.72% |
| NDX230616C12100000 | 2022-04-26 10:29AM EDT | 2023-06-16 | 2,322.35 | 1,533.50 | 1,670.00 | 0.00 | - | - | 1 | 31.73% |
| NDX231215C12100000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 3,047.34 | 4,981.00 | 5,181.00 | 0.00 | - | - | 1 | 86.28% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12100000 | 2022-05-26 3:57PM EDT | 2022-05-27 | 33.04 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NDXP220531P12100000 | 2022-05-26 3:33PM EDT | 2022-05-31 | 87.87 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 3.13% |
| NDXP220601P12100000 | 2022-05-26 1:15PM EDT | 2022-06-01 | 105.80 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDXP220603P12100000 | 2022-05-26 2:23PM EDT | 2022-06-03 | 142.95 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 1.56% |
| NDXP220606P12100000 | 2022-05-26 2:23PM EDT | 2022-06-06 | 164.65 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 1.56% |
| NDXP220608P12100000 | 2022-05-26 12:01PM EDT | 2022-06-08 | 231.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP220610P12100000 | 2022-05-26 12:26PM EDT | 2022-06-10 | 242.80 | 0.00 | 0.00 | 0.00 | - | 25 | 0 | 1.56% |
| NDXP220613P12100000 | 2022-05-18 9:41AM EDT | 2022-06-13 | 332.46 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP220615P12100000 | 2022-05-26 12:59PM EDT | 2022-06-15 | 284.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX220617P12100000 | 2022-05-26 3:04PM EDT | 2022-06-17 | 315.00 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 1.56% |
| NDXP220621P12100000 | 2022-05-26 1:47PM EDT | 2022-06-21 | 325.95 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.78% |
| NDXP220624P12100000 | 2022-05-17 11:09AM EDT | 2022-06-24 | 405.15 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NDXP220701P12100000 | 2022-05-24 2:11PM EDT | 2022-07-01 | 657.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX220715P12100000 | 2022-05-23 12:27PM EDT | 2022-07-15 | 606.75 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.78% |
| NDX220819P12100000 | 2022-05-25 10:08AM EDT | 2022-08-19 | 903.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.78% |
| NDX220916P12100000 | 2022-05-26 3:17PM EDT | 2022-09-16 | 758.40 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDX221021P12100000 | 2022-05-26 11:12AM EDT | 2022-10-21 | 878.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX221118P12100000 | 2022-05-20 12:45PM EDT | 2022-11-18 | 1,269.27 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.39% |
| NDX221216P12100000 | 2022-05-20 1:35PM EDT | 2022-12-16 | 1,326.76 | 0.00 | 0.00 | 0.00 | - | 14 | 0 | 0.39% |
| NDX230120P12100000 | 2022-05-16 10:11AM EDT | 2023-01-20 | 1,071.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.39% |
| NDX230217P12100000 | 2022-04-29 3:35PM EDT | 2023-02-17 | 937.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDX231215P12100000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,509.00 | 776.00 | 826.00 | 0.00 | - | - | 2 | 15.07% |
© 2022 Yahoo. All rights reserved.
