NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:32AM EDT. Market open.
Strike:12200.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12200000 | 2022-05-26 10:16AM EDT | 2022-05-27 | 108.40 | 106.00 | 111.50 | +65.76 | +154.22% | 9 | 46 | 37.97% |
| NDXP220531C12200000 | 2022-05-26 10:05AM EDT | 2022-05-31 | 143.12 | 156.60 | 163.30 | +59.82 | +71.81% | 3 | 20 | 30.32% |
| NDXP220601C12200000 | 2022-05-25 12:10PM EDT | 2022-06-01 | 90.10 | 177.40 | 184.20 | 0.00 | - | 4 | 12 | 31.19% |
| NDXP220603C12200000 | 2022-05-25 10:41AM EDT | 2022-06-03 | 169.00 | 220.50 | 227.00 | +35.90 | +26.97% | 1 | 14 | 33.15% |
| NDXP220606C12200000 | 2022-05-23 9:59AM EDT | 2022-06-06 | 94.00 | 237.70 | 243.30 | 0.00 | - | 2 | 8 | 30.56% |
| NDXP220610C12200000 | 2022-05-20 1:43PM EDT | 2022-06-10 | 146.30 | 303.50 | 309.10 | 0.00 | - | 20 | 16 | 32.96% |
| NDXP220613C12200000 | 2022-05-18 10:21AM EDT | 2022-06-13 | 512.50 | 315.90 | 321.40 | 0.00 | - | 1 | 5 | 31.36% |
| NDXP220615C12200000 | 2022-05-25 3:17PM EDT | 2022-06-15 | 288.05 | 351.00 | 359.60 | 0.00 | - | 2 | 13 | 33.11% |
| NDX220617C12200000 | 2022-05-25 9:55AM EDT | 2022-06-17 | 224.30 | 361.80 | 369.30 | 0.00 | - | 9 | 229 | 32.44% |
| NDXP220621C12200000 | 2022-05-25 2:29PM EDT | 2022-06-21 | 299.60 | 387.10 | 395.40 | 0.00 | - | 10 | 5 | 31.92% |
| NDXP220622C12200000 | 2022-05-20 3:45PM EDT | 2022-06-22 | 248.40 | 394.60 | 409.60 | 0.00 | - | 4 | 4 | 32.40% |
| NDXP220701C12200000 | 2022-05-25 3:37PM EDT | 2022-07-01 | 381.92 | 465.40 | 473.60 | 0.00 | - | 4 | 28 | 32.34% |
| NDXP220708C12200000 | 2022-05-16 12:11AM EDT | 2022-07-08 | 602.36 | 503.00 | 511.00 | 0.00 | - | - | 1 | 31.87% |
| NDX220715C12200000 | 2022-05-24 1:18PM EDT | 2022-07-15 | 370.80 | 540.60 | 548.00 | 0.00 | - | 9 | 48 | 31.65% |
| NDX220819C12200000 | 2022-05-26 10:09AM EDT | 2022-08-19 | 704.21 | 717.70 | 727.90 | +67.71 | +10.64% | 3 | 4 | 32.02% |
| NDX220916C12200000 | 2022-05-16 12:00AM EDT | 2022-09-16 | 650.00 | 823.10 | 832.70 | 0.00 | - | 1 | 3 | 31.69% |
| NDX221021C12200000 | 2022-05-18 11:41AM EDT | 2022-10-21 | 1,008.00 | 943.70 | 962.30 | 0.00 | - | - | 1 | 31.91% |
| NDX221216C12200000 | 2022-05-02 11:05AM EDT | 2022-12-16 | 1,702.28 | 1,104.80 | 1,123.00 | 0.00 | - | 2 | 5 | 31.65% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12200000 | 2022-05-26 10:07AM EDT | 2022-05-27 | 167.95 | 137.00 | 149.00 | -92.82 | -35.59% | 5 | 12 | 33.51% |
| NDXP220531P12200000 | 2022-05-26 10:08AM EDT | 2022-05-31 | 219.48 | 188.90 | 195.00 | -129.82 | -37.17% | 2 | 54 | 26.82% |
| NDXP220601P12200000 | 2022-05-13 12:33PM EDT | 2022-06-01 | 315.23 | 211.50 | 217.60 | 0.00 | - | 3 | 36 | 28.22% |
| NDXP220603P12200000 | 2022-05-19 9:30AM EDT | 2022-06-03 | 535.58 | 253.00 | 258.50 | 0.00 | - | 1 | 8 | 30.28% |
| NDXP220606P12200000 | 2022-05-17 1:15PM EDT | 2022-06-06 | 243.65 | 273.10 | 279.70 | 0.00 | - | 1 | 3 | 28.64% |
| NDXP220608P12200000 | 2022-05-20 12:47PM EDT | 2022-06-08 | 774.00 | 298.70 | 314.30 | 0.00 | - | 1 | 8 | 30.17% |
| NDXP220610P12200000 | 2022-05-26 9:52AM EDT | 2022-06-10 | 374.55 | 337.30 | 343.50 | +104.30 | +38.59% | 1 | 10 | 31.10% |
| NDXP220613P12200000 | 2022-05-17 3:57PM EDT | 2022-06-13 | 281.80 | 350.30 | 357.20 | 0.00 | - | - | 3 | 29.78% |
| NDXP220615P12200000 | 2022-05-16 12:13AM EDT | 2022-06-15 | 461.59 | 378.00 | 393.30 | 0.00 | - | - | 1 | 31.43% |
| NDX220617P12200000 | 2022-05-23 9:31AM EDT | 2022-06-17 | 545.40 | 397.30 | 402.20 | 0.00 | - | 1 | 108 | 30.77% |
| NDXP220621P12200000 | 2022-05-18 3:20PM EDT | 2022-06-21 | 632.85 | 415.70 | 430.80 | 0.00 | - | - | 5 | 30.57% |
| NDXP220624P12200000 | 2022-05-25 10:25AM EDT | 2022-06-24 | 639.20 | 447.50 | 463.80 | 0.00 | - | 2 | 4 | 31.37% |
| NDXP220701P12200000 | 2022-05-23 2:08PM EDT | 2022-07-01 | 539.60 | 498.80 | 506.00 | -62.05 | -10.31% | 1 | 5 | 30.99% |
| NDX220715P12200000 | 2022-05-25 11:00AM EDT | 2022-07-15 | 733.95 | 569.90 | 577.40 | 0.00 | - | 4 | 114 | 30.34% |
| NDX220819P12200000 | 2022-05-24 10:32AM EDT | 2022-08-19 | 1,028.16 | 732.90 | 741.50 | 0.00 | - | 4 | 27 | 30.34% |
| NDX220916P12200000 | 2022-05-16 9:51AM EDT | 2022-09-16 | 881.80 | 825.40 | 834.80 | 0.00 | - | 2 | 8 | 29.81% |
| NDX221021P12200000 | 2022-05-12 2:41PM EDT | 2022-10-21 | 1,275.88 | 926.70 | 937.70 | 0.00 | - | 10 | 7 | 29.40% |
| NDX221118P12200000 | 2022-05-20 1:24PM EDT | 2022-11-18 | 1,356.05 | 995.30 | 1,016.20 | 0.00 | - | 8 | 5 | 29.31% |
| NDX221216P12200000 | 2022-05-20 1:36PM EDT | 2022-12-16 | 1,375.04 | 1,056.20 | 1,070.20 | 0.00 | - | 20 | 85 | 28.73% |
| NDX230120P12200000 | 2022-03-29 11:09AM EDT | 2023-01-20 | 471.40 | 860.90 | 875.90 | 0.00 | - | 1 | 4 | 21.60% |
| NDX230616P12200000 | 2022-05-23 3:50PM EDT | 2023-06-16 | 1,352.50 | 1,219.20 | 1,364.10 | 0.00 | - | 10 | 11 | 26.84% |
| NDX231215P12200000 | 2022-01-11 1:35PM EDT | 2023-12-15 | 844.91 | 871.60 | 1,017.00 | 0.00 | - | 9 | 13 | 16.37% |
© 2022 Yahoo. All rights reserved.
