NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:12425.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12425000 | 2022-05-26 10:43AM EDT | 2022-05-27 | 22.10 | 31.10 | 33.90 | -22.93 | -50.92% | 2 | 11 | 29.45% |
| NDXP220531C12425000 | 2022-05-26 9:42AM EDT | 2022-05-31 | 47.30 | 79.00 | 81.70 | +22.20 | +88.45% | 4 | 9 | 26.20% |
| NDXP220601C12425000 | 2022-05-19 3:38PM EDT | 2022-06-01 | 93.45 | 99.30 | 102.40 | 0.00 | - | 1 | 5 | 27.65% |
| NDXP220603C12425000 | 2022-05-20 3:46PM EDT | 2022-06-03 | 67.60 | 136.50 | 140.00 | 0.00 | - | 5 | 5 | 29.66% |
| NDXP220610C12425000 | 2022-05-24 11:59AM EDT | 2022-06-10 | 89.90 | 215.00 | 218.60 | 0.00 | - | 1 | 2 | 30.26% |
| NDXP220613C12425000 | 2022-05-20 4:13PM EDT | 2022-06-13 | 134.45 | 228.20 | 232.10 | 0.00 | - | 1 | 2 | 29.01% |
| NDXP220615C12425000 | 2022-05-23 3:35PM EDT | 2022-06-15 | 211.60 | 261.00 | 265.30 | 0.00 | - | 2 | 2 | 30.50% |
| NDX220617C12425000 | 2022-05-26 10:53AM EDT | 2022-06-17 | 257.40 | 275.90 | 279.80 | +76.20 | +42.05% | 16 | 42 | 30.35% |
| NDXP220701C12425000 | 2022-05-25 11:51AM EDT | 2022-07-01 | 249.95 | 377.50 | 383.80 | 0.00 | - | 8 | 42 | 30.70% |
| NDX220715C12425000 | 2022-05-20 11:25AM EDT | 2022-07-15 | 282.37 | 449.60 | 456.40 | 0.00 | - | 10 | 15 | 30.16% |
| NDX220819C12425000 | 2022-05-23 11:20AM EDT | 2022-08-19 | 497.61 | 624.50 | 632.90 | 0.00 | - | 2 | 8 | 30.70% |
| NDX220916C12425000 | 2022-05-20 3:13PM EDT | 2022-09-16 | 453.01 | 730.00 | 738.00 | 0.00 | - | 16 | 8 | 30.52% |
| NDX221021C12425000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 728.02 | 853.30 | 863.60 | 0.00 | - | - | 4 | 30.73% |
| NDX221216C12425000 | 2022-05-23 1:01PM EDT | 2022-12-16 | 895.02 | 1,013.80 | 1,027.10 | 0.00 | - | 2 | 1 | 30.67% |
| NDX230120C12425000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 1,215.29 | 1,092.00 | 1,106.60 | 0.00 | - | - | 1 | 30.36% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12425000 | 2022-05-23 12:57PM EDT | 2022-05-27 | 502.73 | 233.20 | 248.30 | 0.00 | - | 1 | 5 | 31.99% |
| NDXP220531P12425000 | 2022-05-06 11:56AM EDT | 2022-05-31 | 351.90 | 282.00 | 297.50 | 0.00 | - | 4 | 4 | 27.70% |
| NDXP220603P12425000 | 2022-05-13 1:17PM EDT | 2022-06-03 | 450.90 | 342.10 | 356.50 | 0.00 | - | 2 | 46 | 30.92% |
| NDXP220606P12425000 | 2022-05-17 3:09PM EDT | 2022-06-06 | 304.20 | 358.70 | 373.20 | 0.00 | - | - | 2 | 28.76% |
| NDXP220610P12425000 | 2022-05-19 9:30AM EDT | 2022-06-10 | 723.75 | 417.90 | 431.40 | 0.00 | - | 1 | 16 | 30.81% |
| NDX220617P12425000 | 2022-05-18 12:37PM EDT | 2022-06-17 | 635.51 | 481.60 | 493.60 | 0.00 | - | 7 | 31 | 30.89% |
| NDXP220624P12425000 | 2022-05-17 11:36AM EDT | 2022-06-24 | 484.90 | 531.60 | 546.00 | 0.00 | - | 4 | 4 | 30.84% |
| NDX220715P12425000 | 2022-05-19 12:11PM EDT | 2022-07-15 | 803.92 | 648.30 | 656.50 | 0.00 | - | 4 | 7 | 29.77% |
| NDX220819P12425000 | 2022-05-20 11:59AM EDT | 2022-08-19 | 1,089.25 | 816.00 | 824.50 | 0.00 | - | 4 | 4 | 30.04% |
| NDX220916P12425000 | 2022-05-17 1:26PM EDT | 2022-09-16 | 823.10 | 907.00 | 915.10 | 0.00 | - | 24 | 12 | 29.42% |
| NDX221021P12425000 | 2022-05-18 10:52AM EDT | 2022-10-21 | 1,024.50 | 1,006.90 | 1,017.10 | 0.00 | - | 4 | 3 | 29.02% |
| NDX221216P12425000 | 2022-05-09 3:11PM EDT | 2022-12-16 | 1,207.30 | 1,136.00 | 1,149.00 | 0.00 | - | 4 | 2 | 28.35% |
© 2022 Yahoo. All rights reserved.
