NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 09:38AM EDT. Market open.
Strike:12250.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12250000 | 2022-05-25 11:13AM EDT | 2022-05-27 | 42.50 | 0.00 | 0.00 | 0.00 | - | 3 | 77 | 6.25% |
| NDXP220531C12250000 | 2022-05-24 9:40AM EDT | 2022-05-31 | 68.80 | 0.00 | 0.00 | 0.00 | - | 1 | 53 | 3.13% |
| NDXP220601C12250000 | 2022-05-23 12:40PM EDT | 2022-06-01 | 70.10 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 3.13% |
| NDXP220603C12250000 | 2022-05-25 12:58PM EDT | 2022-06-03 | 100.00 | 0.00 | 0.00 | 0.00 | - | 1 | 24 | 1.56% |
| NDXP220610C12250000 | 2022-05-20 3:55PM EDT | 2022-06-10 | 181.00 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 1.56% |
| NDX220617C12250000 | 2022-05-25 2:27PM EDT | 2022-06-17 | 251.10 | 0.00 | 0.00 | 0.00 | - | 4 | 11 | 1.56% |
| NDXP220701C12250000 | 2022-05-25 12:29PM EDT | 2022-07-01 | 299.70 | 0.00 | 0.00 | 0.00 | - | 32 | 19 | 0.78% |
| NDX220715C12250000 | 2022-05-25 10:40AM EDT | 2022-07-15 | 411.03 | 0.00 | 0.00 | 0.00 | - | 1 | 46 | 0.78% |
| NDX220819C12250000 | 2022-05-25 3:29PM EDT | 2022-08-19 | 612.75 | 0.00 | 0.00 | 0.00 | - | 50 | 7 | 0.78% |
| NDX220916C12250000 | 2022-05-24 3:59PM EDT | 2022-09-16 | 605.00 | 0.00 | 0.00 | 0.00 | - | 12 | 12 | 0.78% |
| NDX221021C12250000 | 2022-05-20 3:29PM EDT | 2022-10-21 | 676.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.39% |
| NDX221216C12250000 | 2022-05-19 12:44PM EDT | 2022-12-16 | 1,000.80 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12250000 | 2022-05-20 11:31AM EDT | 2022-05-27 | 525.40 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 0.00% |
| NDXP220531P12250000 | 2022-05-24 2:04PM EDT | 2022-05-31 | 582.70 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| NDXP220601P12250000 | 2022-05-16 3:50PM EDT | 2022-06-01 | 355.10 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDXP220603P12250000 | 2022-05-19 11:41AM EDT | 2022-06-03 | 435.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP220606P12250000 | 2022-05-16 12:13AM EDT | 2022-06-06 | 509.88 | 0.00 | 0.00 | 0.00 | - | - | 3 | 0.00% |
| NDXP220610P12250000 | 2022-05-19 12:22PM EDT | 2022-06-10 | 538.46 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 0.00% |
| NDX220617P12250000 | 2022-05-25 10:21AM EDT | 2022-06-17 | 625.04 | 0.00 | 0.00 | 0.00 | - | 20 | 38 | 0.00% |
| NDXP220624P12250000 | 2022-05-25 1:17PM EDT | 2022-06-24 | 692.90 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NDXP220701P12250000 | 2022-05-20 3:22PM EDT | 2022-07-01 | 865.93 | 0.00 | 0.00 | 0.00 | - | 4 | 2 | 0.00% |
| NDX220715P12250000 | 2022-05-25 3:40PM EDT | 2022-07-15 | 708.23 | 0.00 | 0.00 | 0.00 | - | 4 | 52 | 0.00% |
| NDX220819P12250000 | 2022-05-25 3:29PM EDT | 2022-08-19 | 852.06 | 0.00 | 0.00 | 0.00 | - | 6 | 15 | 0.00% |
| NDX220916P12250000 | 2022-05-20 1:09PM EDT | 2022-09-16 | 1,212.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDX221021P12250000 | 2022-05-20 3:29PM EDT | 2022-10-21 | 1,212.11 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NDX221118P12250000 | 2022-05-20 12:45PM EDT | 2022-11-18 | 1,352.11 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 0.00% |
| NDX221216P12250000 | 2022-05-20 1:27PM EDT | 2022-12-16 | 1,438.05 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
