NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:19AM EDT. Market open.
Strike:12225.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12225000 | 2022-05-26 10:25AM EDT | 2022-05-27 | 96.70 | 104.00 | 107.90 | +28.95 | +42.73% | 2 | 10 | 30.59% |
| NDXP220531C12225000 | 2022-05-26 9:59AM EDT | 2022-05-31 | 128.12 | 158.80 | 162.40 | -2.08 | -1.60% | 1 | 10 | 26.38% |
| NDXP220601C12225000 | 2022-05-16 12:09AM EDT | 2022-06-01 | 350.60 | 184.90 | 189.20 | 0.00 | - | - | 2 | 28.39% |
| NDXP220603C12225000 | 2022-05-26 9:58AM EDT | 2022-06-03 | 185.80 | 229.10 | 232.90 | +108.60 | +140.67% | 1 | 3 | 30.75% |
| NDXP220610C12225000 | 2022-05-20 1:49PM EDT | 2022-06-10 | 141.75 | 306.20 | 311.00 | 0.00 | - | 2 | 9 | 30.71% |
| NDX220617C12225000 | 2022-05-25 2:47PM EDT | 2022-06-17 | 263.30 | 372.90 | 378.30 | 0.00 | - | 5 | 9 | 31.12% |
| NDXP220701C12225000 | 2022-05-25 11:25AM EDT | 2022-07-01 | 337.40 | 478.90 | 485.70 | 0.00 | - | 4 | 9 | 31.46% |
| NDX220715C12225000 | 2022-05-26 10:51AM EDT | 2022-07-15 | 537.92 | 553.20 | 560.60 | +181.52 | +50.93% | 3 | 12 | 30.91% |
| NDX220819C12225000 | 2022-05-16 12:00AM EDT | 2022-08-19 | 955.54 | 729.00 | 737.80 | 0.00 | - | - | 1 | 31.30% |
| NDX220916C12225000 | 2022-05-16 12:00AM EDT | 2022-09-16 | 1,025.29 | 831.20 | 839.60 | 0.00 | - | - | 1 | 30.94% |
| NDX221216C12225000 | 2022-05-23 11:16AM EDT | 2022-12-16 | 986.70 | 1,122.60 | 1,136.10 | 0.00 | - | 2 | 3 | 31.22% |
| NDX230120C12225000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 1,315.69 | 1,202.00 | 1,216.70 | 0.00 | - | - | 1 | 30.91% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12225000 | 2022-05-23 11:24AM EDT | 2022-05-27 | 392.59 | 115.40 | 120.20 | 0.00 | - | 3 | 12 | 32.59% |
| NDXP220531P12225000 | 2022-05-20 2:16PM EDT | 2022-05-31 | 728.40 | 167.90 | 173.20 | 0.00 | - | 1 | 9 | 27.30% |
| NDXP220601P12225000 | 2022-05-26 11:01AM EDT | 2022-06-01 | 201.50 | 192.50 | 197.50 | -183.50 | -47.66% | 2 | 3 | 28.87% |
| NDXP220603P12225000 | 2022-05-20 12:15PM EDT | 2022-06-03 | 681.02 | 240.80 | 245.70 | 0.00 | - | 1 | 6 | 31.76% |
| NDXP220610P12225000 | 2022-05-19 12:22PM EDT | 2022-06-10 | 519.36 | 319.80 | 323.90 | 0.00 | - | 1 | 13 | 31.49% |
| NDX220617P12225000 | 2022-05-23 9:32AM EDT | 2022-06-17 | 560.70 | 386.40 | 391.40 | 0.00 | - | 1 | 25 | 31.78% |
| NDXP220624P12225000 | 2022-05-19 9:45AM EDT | 2022-06-24 | 703.53 | 441.20 | 445.20 | 0.00 | - | 1 | 1 | 31.68% |
| NDX220715P12225000 | 2022-05-23 9:37AM EDT | 2022-07-15 | 768.44 | 552.60 | 559.30 | 0.00 | - | 2 | 10 | 30.57% |
| NDX220819P12225000 | 2022-05-18 11:05AM EDT | 2022-08-19 | 765.71 | 723.40 | 731.20 | 0.00 | - | 1 | 3 | 30.82% |
| NDX220916P12225000 | 2022-05-17 2:01PM EDT | 2022-09-16 | 756.92 | 818.00 | 825.90 | 0.00 | - | 4 | 3 | 30.26% |
| NDX221021P12225000 | 2022-05-16 12:02AM EDT | 2022-10-21 | 954.15 | 915.10 | 926.90 | 0.00 | - | - | 6 | 29.72% |
| NDX221118P12225000 | 2022-05-20 1:25PM EDT | 2022-11-18 | 1,370.60 | 988.20 | 1,004.80 | 0.00 | - | 6 | 3 | 29.58% |
| NDX221216P12225000 | 2022-05-20 1:36PM EDT | 2022-12-16 | 1,387.86 | 1,045.50 | 1,058.00 | 0.00 | - | 8 | 5 | 28.95% |
© 2022 Yahoo. All rights reserved.
