NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 09:33AM EDT. Market open.
Strike:12150.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12150000 | 2022-05-25 2:16PM EDT | 2022-05-27 | 81.25 | 0.00 | 0.00 | 0.00 | - | 7 | 14 | 3.13% |
| NDXP220531C12150000 | 2022-05-25 3:22PM EDT | 2022-05-31 | 127.60 | 0.00 | 0.00 | 0.00 | - | 2 | 6 | 3.13% |
| NDXP220603C12150000 | 2022-05-23 1:10PM EDT | 2022-06-03 | 205.90 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 1.56% |
| NDXP220610C12150000 | 2022-05-17 3:16PM EDT | 2022-06-10 | 657.90 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX220617C12150000 | 2022-05-25 12:36PM EDT | 2022-06-17 | 242.00 | 0.00 | 0.00 | 0.00 | - | 9 | 21 | 1.56% |
| NDXP220624C12150000 | 2022-05-25 2:43PM EDT | 2022-06-24 | 361.70 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.78% |
| NDXP220701C12150000 | 2022-05-24 10:21AM EDT | 2022-07-01 | 280.10 | 0.00 | 0.00 | 0.00 | - | 8 | 9 | 0.78% |
| NDX220715C12150000 | 2022-05-25 10:18AM EDT | 2022-07-15 | 424.48 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.78% |
| NDX220819C12150000 | 2022-05-20 2:00PM EDT | 2022-08-19 | 507.22 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.78% |
| NDX221216C12150000 | 2022-05-19 3:39PM EDT | 2022-12-16 | 1,012.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.39% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12150000 | 2022-05-24 9:31AM EDT | 2022-05-27 | 421.09 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 0.00% |
| NDXP220531P12150000 | 2022-05-19 3:56PM EDT | 2022-05-31 | 433.09 | 0.00 | 0.00 | 0.00 | - | 5 | 18 | 0.00% |
| NDXP220601P12150000 | 2022-05-16 12:12AM EDT | 2022-06-01 | 347.80 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP220603P12150000 | 2022-05-17 9:51AM EDT | 2022-06-03 | 242.92 | 0.00 | 0.00 | 0.00 | - | 10 | 4 | 0.00% |
| NDXP220606P12150000 | 2022-05-18 11:39AM EDT | 2022-06-06 | 366.95 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NDXP220608P12150000 | 2022-05-18 11:48AM EDT | 2022-06-08 | 393.10 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDXP220610P12150000 | 2022-05-23 2:44PM EDT | 2022-06-10 | 410.23 | 0.00 | 0.00 | 0.00 | - | 3 | 10 | 0.00% |
| NDX220617P12150000 | 2022-05-23 3:58PM EDT | 2022-06-17 | 469.02 | 0.00 | 0.00 | 0.00 | - | 2 | 26 | 0.00% |
| NDXP220701P12150000 | 2022-05-17 11:38AM EDT | 2022-07-01 | 426.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX220715P12150000 | 2022-05-20 2:14PM EDT | 2022-07-15 | 908.25 | 0.00 | 0.00 | 0.00 | - | 3 | 43 | 0.00% |
| NDX220819P12150000 | 2022-05-24 10:39AM EDT | 2022-08-19 | 1,011.82 | 0.00 | 0.00 | 0.00 | - | 7 | 23 | 0.00% |
| NDX220916P12150000 | 2022-05-18 11:42AM EDT | 2022-09-16 | 865.00 | 0.00 | 0.00 | 0.00 | - | 16 | 10 | 0.00% |
| NDX221021P12150000 | 2022-05-25 12:33PM EDT | 2022-10-21 | 1,084.99 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
| NDX221118P12150000 | 2022-05-20 1:14PM EDT | 2022-11-18 | 1,318.66 | 0.00 | 0.00 | 0.00 | - | 8 | 4 | 0.00% |
| NDX221216P12150000 | 2022-05-20 1:35PM EDT | 2022-12-16 | 1,348.02 | 0.00 | 0.00 | 0.00 | - | 20 | 35 | 0.00% |
© 2022 Yahoo. All rights reserved.
