NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12450.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C12450000 | 2022-05-18 3:52PM EDT | 2022-05-20 | 2.60 | 0.15 | 0.95 | -3.92 | -60.12% | 8 | 20 | 39.43% |
| NDXP220523C12450000 | 2022-05-19 4:04PM EDT | 2022-05-23 | 9.13 | 10.30 | 11.70 | -30.77 | -77.12% | 2 | 10 | 30.37% |
| NDXP220527C12450000 | 2022-05-19 1:55PM EDT | 2022-05-27 | 70.02 | 57.10 | 59.60 | -11.78 | -14.40% | 4 | 18 | 34.50% |
| NDXP220531C12450000 | 2022-05-19 2:13PM EDT | 2022-05-31 | 94.35 | 72.30 | 75.00 | -242.80 | -72.02% | 5 | 5 | 30.76% |
| NDXP220601C12450000 | 2022-05-19 10:55AM EDT | 2022-06-01 | 123.70 | 82.50 | 85.30 | -221.00 | -64.11% | 1 | 3 | 31.14% |
| NDXP220603C12450000 | 2022-05-18 11:55AM EDT | 2022-06-03 | 199.60 | 100.80 | 103.70 | 0.00 | - | 1 | 3 | 31.51% |
| NDXP220606C12450000 | 2022-05-19 12:15PM EDT | 2022-06-06 | 179.95 | 111.10 | 114.20 | -182.65 | -50.37% | 1 | 4 | 30.03% |
| NDXP220610C12450000 | 2022-05-19 1:55PM EDT | 2022-06-10 | 169.72 | 144.90 | 148.30 | -281.38 | -62.38% | 3 | 6 | 30.74% |
| NDX220617C12450000 | 2022-05-19 4:10PM EDT | 2022-06-17 | 180.90 | 181.10 | 186.00 | -112.60 | -38.36% | 14 | 24 | 30.05% |
| NDX220715C12450000 | 2022-05-19 2:37PM EDT | 2022-07-15 | 376.40 | 326.00 | 333.40 | -6.00 | -1.57% | 1 | 40 | 30.04% |
| NDX220819C12450000 | 2022-05-17 9:52AM EDT | 2022-08-19 | 820.54 | 481.00 | 495.20 | 0.00 | - | 6 | 5 | 30.72% |
| NDX221021C12450000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 717.46 | 700.90 | 716.40 | 0.00 | - | - | 2 | 30.94% |
| NDX221118C12450000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 1,070.97 | 779.10 | 800.90 | 0.00 | - | - | 1 | 31.01% |
| NDX230120C12450000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 1,179.87 | 925.30 | 957.70 | 0.00 | - | - | 4 | 30.79% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P12450000 | 2022-05-19 1:10PM EDT | 2022-05-20 | 557.60 | 545.40 | 583.70 | +49.00 | +9.63% | 1 | 20 | 57.75% |
| NDXP220523P12450000 | 2022-05-11 10:29AM EDT | 2022-05-23 | 547.35 | 561.30 | 589.50 | 0.00 | - | 1 | 6 | 32.28% |
| NDXP220525P12450000 | 2022-05-16 3:56PM EDT | 2022-05-25 | 407.17 | 588.20 | 614.40 | 0.00 | - | 3 | 11 | 34.71% |
| NDXP220527P12450000 | 2022-05-18 9:52AM EDT | 2022-05-27 | 328.81 | 609.10 | 633.70 | 0.00 | - | 2 | 8 | 34.45% |
| NDXP220531P12450000 | 2022-05-18 9:56AM EDT | 2022-05-31 | 369.05 | 620.10 | 652.20 | 0.00 | - | 2 | 3 | 31.23% |
| NDXP220603P12450000 | 2022-05-18 2:33PM EDT | 2022-06-03 | 641.15 | 650.80 | 679.20 | 0.00 | - | 2 | 7 | 31.66% |
| NDXP220610P12450000 | 2022-05-17 2:10PM EDT | 2022-06-10 | 384.20 | 697.70 | 721.50 | 0.00 | - | 2 | 11 | 30.62% |
| NDX220617P12450000 | 2022-05-18 11:53AM EDT | 2022-06-17 | 632.65 | 728.30 | 756.80 | 0.00 | - | 1 | 42 | 29.76% |
| NDX220715P12450000 | 2022-05-17 11:43AM EDT | 2022-07-15 | 607.82 | 870.50 | 903.50 | 0.00 | - | 1 | 8 | 29.81% |
| NDX220819P12450000 | 2022-05-12 3:35PM EDT | 2022-08-19 | 1,146.67 | 1,015.60 | 1,058.50 | 0.00 | - | 1 | 3 | 30.25% |
| NDX220916P12450000 | 2022-05-17 10:25AM EDT | 2022-09-16 | 866.21 | 1,105.20 | 1,118.80 | 0.00 | - | 4 | 9 | 28.77% |
| NDX221021P12450000 | 2022-05-16 12:02AM EDT | 2022-10-21 | 1,011.20 | 1,198.50 | 1,215.20 | 0.00 | - | - | 1 | 28.49% |
| NDX221216P12450000 | 2022-05-03 11:56AM EDT | 2022-12-16 | 904.04 | 1,319.70 | 1,337.40 | 0.00 | - | 2 | 39 | 27.84% |
© 2022 Yahoo. All rights reserved.
