NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:39AM EDT. Market open.
Strike:12400.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12400000 | 2022-05-26 10:05AM EDT | 2022-05-27 | 26.21 | 35.20 | 37.80 | +0.47 | +1.83% | 11 | 422 | 34.59% |
| NDXP220531C12400000 | 2022-05-26 10:08AM EDT | 2022-05-31 | 67.80 | 78.90 | 81.40 | +24.80 | +57.67% | 2 | 17 | 28.64% |
| NDXP220601C12400000 | 2022-05-24 2:55PM EDT | 2022-06-01 | 31.00 | 100.00 | 102.60 | 0.00 | - | 1 | 3 | 30.10% |
| NDXP220603C12400000 | 2022-05-25 3:17PM EDT | 2022-06-03 | 98.73 | 141.10 | 144.80 | 0.00 | - | 1 | 4 | 32.61% |
| NDXP220610C12400000 | 2022-05-23 9:45AM EDT | 2022-06-10 | 162.50 | 218.50 | 222.40 | 0.00 | - | 1 | 17 | 32.50% |
| NDXP220613C12400000 | 2022-05-23 10:43AM EDT | 2022-06-13 | 160.32 | 225.30 | 228.30 | 0.00 | - | 1 | 7 | 30.37% |
| NDXP220615C12400000 | 2022-05-18 11:02AM EDT | 2022-06-15 | 390.85 | 257.30 | 260.20 | 0.00 | - | 6 | 11 | 31.72% |
| NDX220617C12400000 | 2022-05-26 10:12AM EDT | 2022-06-17 | 261.40 | 269.90 | 274.30 | +68.90 | +35.79% | 8 | 255 | 31.50% |
| NDXP220624C12400000 | 2022-05-25 3:42PM EDT | 2022-06-24 | 245.10 | 325.80 | 330.70 | 0.00 | - | 13 | 13 | 31.72% |
| NDXP220701C12400000 | 2022-05-26 9:37AM EDT | 2022-07-01 | 313.21 | 374.10 | 381.50 | +31.11 | +11.03% | 4 | 58 | 31.90% |
| NDXP220708C12400000 | 2022-05-23 4:03PM EDT | 2022-07-08 | 277.15 | 403.10 | 411.90 | 0.00 | - | 2 | 1 | 31.07% |
| NDX220715C12400000 | 2022-05-25 3:18PM EDT | 2022-07-15 | 379.20 | 447.30 | 454.40 | 0.00 | - | 3 | 21 | 31.23% |
| NDX220819C12400000 | 2022-05-24 1:55PM EDT | 2022-08-19 | 434.68 | 614.40 | 623.50 | 0.00 | - | 2 | 30 | 31.26% |
| NDX221021C12400000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 744.46 | 853.20 | 864.60 | 0.00 | - | - | 2 | 31.54% |
| NDX221216C12400000 | 2022-05-19 3:30PM EDT | 2022-12-16 | 895.80 | 1,000.50 | 1,018.00 | 0.00 | - | 2 | 48 | 31.11% |
| NDX231215C12400000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 3,951.30 | 4,755.00 | 4,955.00 | 0.00 | - | 2 | 3 | 85.31% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12400000 | 2022-05-26 10:22AM EDT | 2022-05-27 | 239.70 | 250.60 | 266.80 | -317.26 | -56.96% | 2 | 21 | 25.04% |
| NDXP220531P12400000 | 2022-05-18 12:29PM EDT | 2022-05-31 | 484.59 | 295.20 | 312.90 | 0.00 | - | 3 | 39 | 24.86% |
| NDXP220601P12400000 | 2022-05-19 3:47PM EDT | 2022-06-01 | 831.00 | 316.50 | 335.50 | 0.00 | - | 1 | 12 | 26.99% |
| NDXP220603P12400000 | 2022-05-24 1:19PM EDT | 2022-06-03 | 782.48 | 353.90 | 369.90 | 0.00 | - | 1 | 10 | 28.87% |
| NDXP220610P12400000 | 2022-05-24 4:05PM EDT | 2022-06-10 | 704.75 | 430.30 | 446.20 | 0.00 | - | 2 | 15 | 29.68% |
| NDXP220613P12400000 | 2022-05-16 12:13AM EDT | 2022-06-13 | 643.70 | 441.50 | 461.20 | 0.00 | - | - | 1 | 28.65% |
| NDX220617P12400000 | 2022-05-25 3:26PM EDT | 2022-06-17 | 613.00 | 490.70 | 503.70 | 0.00 | - | 2 | 155 | 29.65% |
| NDXP220624P12400000 | 2022-05-24 10:47AM EDT | 2022-06-24 | 820.45 | 538.30 | 555.80 | 0.00 | - | 2 | 2 | 29.80% |
| NDXP220701P12400000 | 2022-05-16 12:14AM EDT | 2022-07-01 | 659.65 | 592.40 | 600.20 | 0.00 | - | - | 1 | 29.76% |
| NDX220715P12400000 | 2022-05-25 11:10AM EDT | 2022-07-15 | 845.24 | 657.90 | 665.50 | 0.00 | - | 2 | 82 | 29.00% |
| NDX220819P12400000 | 2022-05-20 11:05AM EDT | 2022-08-19 | 1,039.33 | 821.10 | 830.20 | 0.00 | - | 2 | 36 | 29.37% |
| NDX220916P12400000 | 2022-05-25 3:40PM EDT | 2022-09-16 | 1,035.03 | 912.90 | 922.00 | 0.00 | - | 1 | 16 | 28.91% |
| NDX221021P12400000 | 2022-05-13 3:22PM EDT | 2022-10-21 | 997.10 | 1,011.90 | 1,023.20 | 0.00 | - | 8 | 5 | 28.56% |
| NDX221216P12400000 | 2022-05-11 10:02AM EDT | 2022-12-16 | 1,175.70 | 1,140.20 | 1,154.60 | 0.00 | - | 2 | 50 | 27.97% |
| NDX230317P12400000 | 2022-05-17 12:41PM EDT | 2023-03-17 | 1,178.70 | 1,201.60 | 1,360.00 | 0.00 | - | 1 | 6 | 27.99% |
| NDX230616P12400000 | 2022-04-18 12:04AM EDT | 2023-06-16 | 862.90 | 1,114.20 | 1,338.50 | 0.00 | - | - | 10 | 24.05% |
| NDX231215P12400000 | 2022-04-26 1:58PM EDT | 2023-12-15 | 1,272.60 | 1,424.20 | 1,611.80 | 0.00 | - | 16 | 358 | 24.36% |
| NDX241220P12400000 | 2022-05-09 12:29PM EDT | 2024-12-20 | 1,648.75 | 1,559.10 | 1,959.10 | 0.00 | - | 1 | 2 | 23.46% |
© 2022 Yahoo. All rights reserved.
