NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:29AM EDT. Market open.
Strike:12175.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12175000 | 2022-05-26 10:00AM EDT | 2022-05-27 | 100.30 | 116.30 | 120.20 | +53.40 | +113.86% | 4 | 11 | 34.90% |
| NDXP220531C12175000 | 2022-05-25 1:58PM EDT | 2022-05-31 | 81.00 | 153.10 | 157.70 | 0.00 | - | 1 | 8 | 26.18% |
| NDXP220610C12175000 | 2022-05-20 3:55PM EDT | 2022-06-10 | 209.80 | 311.80 | 316.70 | 0.00 | - | 1 | 6 | 31.68% |
| NDXP220613C12175000 | 2022-05-20 1:12PM EDT | 2022-06-13 | 148.90 | 320.80 | 325.40 | 0.00 | - | 2 | 2 | 29.86% |
| NDX220617C12175000 | 2022-05-25 9:49AM EDT | 2022-06-17 | 224.80 | 368.20 | 373.20 | 0.00 | - | 5 | 11 | 31.06% |
| NDX220715C12175000 | 2022-05-24 12:28PM EDT | 2022-07-15 | 373.30 | 545.40 | 554.70 | 0.00 | - | 3 | 7 | 30.87% |
| NDX220819C12175000 | 2022-05-19 10:08AM EDT | 2022-08-19 | 696.91 | 726.00 | 735.70 | 0.00 | - | - | 2 | 31.47% |
| NDX221021C12175000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 1,097.00 | 956.10 | 967.70 | 0.00 | - | - | 1 | 31.41% |
| NDX230120C12175000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 1,293.98 | 1,193.10 | 1,210.70 | 0.00 | - | - | 1 | 30.96% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12175000 | 2022-05-26 9:52AM EDT | 2022-05-27 | 169.80 | 142.20 | 157.00 | -222.45 | -56.71% | 1 | 9 | 42.20% |
| NDXP220531P12175000 | 2022-05-23 10:38AM EDT | 2022-05-31 | 418.10 | 186.10 | 193.10 | 0.00 | - | 5 | 11 | 30.17% |
| NDXP220601P12175000 | 2022-05-16 12:12AM EDT | 2022-06-01 | 360.80 | 206.70 | 213.50 | 0.00 | - | - | 2 | 30.96% |
| NDXP220603P12175000 | 2022-05-17 9:51AM EDT | 2022-06-03 | 251.26 | 245.40 | 251.00 | 0.00 | - | 10 | 3 | 32.23% |
| NDXP220606P12175000 | 2022-05-17 1:15PM EDT | 2022-06-06 | 235.65 | 269.40 | 275.80 | 0.00 | - | - | 1 | 30.73% |
| NDXP220610P12175000 | 2022-05-26 9:52AM EDT | 2022-06-10 | 362.00 | 326.20 | 332.20 | +43.10 | +13.52% | 2 | 5 | 32.17% |
| NDX220617P12175000 | 2022-05-23 9:36AM EDT | 2022-06-17 | 589.38 | 387.70 | 393.60 | 0.00 | - | 1 | 25 | 31.87% |
| NDXP220624P12175000 | 2022-05-25 1:17PM EDT | 2022-06-24 | 649.00 | 442.30 | 446.70 | 0.00 | - | 2 | 5 | 31.73% |
| NDXP220701P12175000 | 2022-05-17 3:09PM EDT | 2022-07-01 | 401.00 | 489.60 | 497.00 | 0.00 | - | - | 2 | 31.83% |
| NDX220715P12175000 | 2022-05-19 11:37AM EDT | 2022-07-15 | 691.61 | 564.70 | 573.70 | 0.00 | - | 28 | 21 | 31.34% |
| NDX220819P12175000 | 2022-05-20 9:41AM EDT | 2022-08-19 | 817.90 | 732.60 | 741.60 | 0.00 | - | 2 | 20 | 31.28% |
| NDX220916P12175000 | 2022-05-18 10:59AM EDT | 2022-09-16 | 821.19 | 820.50 | 830.60 | 0.00 | - | 1 | 6 | 30.46% |
| NDX221021P12175000 | 2022-05-25 12:34PM EDT | 2022-10-21 | 1,101.20 | 924.80 | 941.50 | 0.00 | - | 4 | 3 | 30.24% |
| NDX221118P12175000 | 2022-05-20 1:14PM EDT | 2022-11-18 | 1,331.14 | 997.40 | 1,018.00 | 0.00 | - | 6 | 1 | 30.02% |
| NDX221216P12175000 | 2022-05-20 1:34PM EDT | 2022-12-16 | 1,367.48 | 1,052.10 | 1,069.70 | 0.00 | - | 10 | 6 | 29.32% |
© 2022 Yahoo. All rights reserved.
