NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12275.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C12275000 | 2022-05-19 2:37PM EDT | 2022-05-20 | 3.19 | 0.65 | 1.55 | -69.31 | -95.60% | 8 | 6 | 31.16% |
| NDXP220523C12275000 | 2022-05-19 4:09PM EDT | 2022-05-23 | 28.50 | 29.20 | 31.50 | -239.30 | -89.36% | 1 | 11 | 31.01% |
| NDXP220525C12275000 | 2022-05-16 12:08AM EDT | 2022-05-25 | 215.50 | 68.30 | 71.20 | 0.00 | - | - | 2 | 34.69% |
| NDXP220531C12275000 | 2022-05-18 1:48PM EDT | 2022-05-31 | 183.76 | 118.20 | 121.40 | 0.00 | - | 3 | 7 | 31.65% |
| NDXP220610C12275000 | 2022-05-16 1:36PM EDT | 2022-06-10 | 477.60 | 206.60 | 210.10 | 0.00 | - | 2 | 4 | 31.85% |
| NDX220617C12275000 | 2022-05-18 3:55PM EDT | 2022-06-17 | 313.90 | 247.90 | 253.60 | 0.00 | - | 3 | 8 | 31.21% |
| NDX220715C12275000 | 2022-05-18 11:04AM EDT | 2022-07-15 | 630.85 | 404.60 | 418.40 | 0.00 | - | 1 | 26 | 31.38% |
| NDX220916C12275000 | 2022-05-16 12:00AM EDT | 2022-09-16 | 858.60 | 665.90 | 678.20 | 0.00 | - | - | 4 | 31.29% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P12275000 | 2022-05-19 11:33AM EDT | 2022-05-20 | 306.00 | 378.30 | 396.70 | -16.92 | -5.24% | 2 | 27 | 0.00% |
| NDXP220523P12275000 | 2022-05-17 11:38AM EDT | 2022-05-23 | 128.95 | 408.10 | 427.80 | 0.00 | - | 1 | 27 | 29.97% |
| NDXP220525P12275000 | 2022-05-17 11:45AM EDT | 2022-05-25 | 175.62 | 442.70 | 472.70 | 0.00 | - | 1 | 4 | 35.15% |
| NDXP220527P12275000 | 2022-05-16 11:45AM EDT | 2022-05-27 | 333.99 | 473.50 | 500.30 | 0.00 | - | 2 | 7 | 35.32% |
| NDXP220531P12275000 | 2022-05-17 10:10AM EDT | 2022-05-31 | 262.70 | 490.20 | 523.40 | 0.00 | - | 2 | 11 | 32.01% |
| NDXP220601P12275000 | 2022-05-16 12:12AM EDT | 2022-06-01 | 359.70 | 508.10 | 536.40 | 0.00 | - | - | 2 | 32.42% |
| NDXP220603P12275000 | 2022-05-18 10:39AM EDT | 2022-06-03 | 350.42 | 528.70 | 557.40 | 0.00 | - | 1 | 3 | 32.65% |
| NDXP220610P12275000 | 2022-05-17 2:25PM EDT | 2022-06-10 | 356.10 | 584.10 | 608.00 | 0.00 | - | 2 | 21 | 31.72% |
| NDX220617P12275000 | 2022-05-19 2:20PM EDT | 2022-06-17 | 630.35 | 623.90 | 648.60 | +261.18 | +70.75% | 3 | 18 | 30.87% |
| NDXP220624P12275000 | 2022-05-16 12:13AM EDT | 2022-06-24 | 642.60 | 661.70 | 703.60 | 0.00 | - | - | 1 | 31.59% |
| NDX220715P12275000 | 2022-05-19 10:29AM EDT | 2022-07-15 | 818.46 | 780.60 | 795.80 | +222.76 | +37.39% | 42 | 46 | 30.19% |
| NDX220819P12275000 | 2022-05-17 10:39AM EDT | 2022-08-19 | 748.40 | 930.70 | 945.90 | 0.00 | - | 2 | 8 | 30.18% |
| NDX220916P12275000 | 2022-05-17 10:54AM EDT | 2022-09-16 | 843.20 | 1,017.10 | 1,030.40 | 0.00 | - | 20 | 14 | 29.56% |
| NDX221021P12275000 | 2022-05-16 12:02AM EDT | 2022-10-21 | 948.05 | 1,112.40 | 1,128.70 | 0.00 | - | - | 0 | 29.21% |
| NDX221216P12275000 | 2022-05-16 12:03AM EDT | 2022-12-16 | 1,123.06 | 1,235.30 | 1,252.50 | 0.00 | - | - | 2 | 28.48% |
© 2022 Yahoo. All rights reserved.
