NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:12475.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12475000 | 2022-05-26 9:57AM EDT | 2022-05-27 | 16.87 | 19.20 | 21.30 | +6.37 | +60.67% | 2 | 12 | 33.09% |
| NDXP220603C12475000 | 2022-05-25 12:24PM EDT | 2022-06-03 | 52.80 | 108.30 | 111.80 | 0.00 | - | 1 | 21 | 31.24% |
| NDXP220610C12475000 | 2022-05-11 2:33PM EDT | 2022-06-10 | 334.20 | 180.00 | 183.90 | 0.00 | - | 2 | 1 | 31.26% |
| NDX220617C12475000 | 2022-05-25 2:47PM EDT | 2022-06-17 | 170.40 | 243.00 | 246.70 | 0.00 | - | 22 | 49 | 31.53% |
| NDXP220624C12475000 | 2022-05-25 11:57AM EDT | 2022-06-24 | 197.69 | 289.70 | 294.10 | 0.00 | - | 12 | 9 | 31.15% |
| NDXP220701C12475000 | 2022-05-26 10:22AM EDT | 2022-07-01 | 342.50 | 336.20 | 342.50 | +123.06 | +56.08% | 4 | 29 | 31.27% |
| NDX220715C12475000 | 2022-05-24 1:50PM EDT | 2022-07-15 | 251.04 | 410.50 | 417.30 | 0.00 | - | 4 | 9 | 30.84% |
| NDX220916C12475000 | 2022-05-19 12:35PM EDT | 2022-09-16 | 647.20 | 689.80 | 698.70 | 0.00 | - | - | 1 | 31.09% |
| NDX221021C12475000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 709.85 | 804.90 | 816.00 | 0.00 | - | - | 2 | 30.98% |
| NDX230120C12475000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 1,191.69 | 1,040.50 | 1,055.00 | 0.00 | - | - | 1 | 30.49% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12475000 | 2022-05-10 1:47PM EDT | 2022-05-27 | 425.40 | 317.20 | 332.70 | 0.00 | - | 1 | 5 | 23.05% |
| NDXP220531P12475000 | 2022-05-17 3:02PM EDT | 2022-05-31 | 265.90 | 346.90 | 362.00 | 0.00 | - | 2 | 6 | 22.60% |
| NDXP220601P12475000 | 2022-05-11 12:35PM EDT | 2022-06-01 | 897.65 | 368.10 | 385.70 | 0.00 | - | 1 | 6 | 25.83% |
| NDXP220603P12475000 | 2022-05-23 11:17AM EDT | 2022-06-03 | 623.23 | 396.20 | 411.70 | 0.00 | - | 2 | 14 | 27.03% |
| NDXP220606P12475000 | 2022-05-20 2:56PM EDT | 2022-06-06 | 934.15 | 418.30 | 436.20 | 0.00 | - | 2 | 2 | 26.68% |
| NDXP220610P12475000 | 2022-05-17 2:10PM EDT | 2022-06-10 | 394.70 | 474.70 | 492.20 | 0.00 | - | 2 | 11 | 29.24% |
| NDX220617P12475000 | 2022-05-18 11:53AM EDT | 2022-06-17 | 646.50 | 530.80 | 544.90 | 0.00 | - | 1 | 114 | 29.02% |
| NDX220715P12475000 | 2022-05-23 3:38PM EDT | 2022-07-15 | 818.60 | 694.80 | 702.50 | 0.00 | - | 1 | 18 | 28.49% |
| NDX220819P12475000 | 2022-05-20 11:57AM EDT | 2022-08-19 | 1,127.03 | 849.30 | 865.00 | 0.00 | - | 28 | 17 | 28.93% |
| NDX220916P12475000 | 2022-05-17 1:26PM EDT | 2022-09-16 | 844.67 | 943.60 | 953.00 | 0.00 | - | 48 | 25 | 28.40% |
| NDX221021P12475000 | 2022-05-25 12:34PM EDT | 2022-10-21 | 1,253.18 | 1,038.10 | 1,049.40 | 0.00 | - | 2 | 1 | 27.96% |
| NDX221118P12475000 | 2022-05-16 12:03AM EDT | 2022-11-18 | 1,479.25 | 1,116.40 | 1,133.00 | 0.00 | - | - | 1 | 28.14% |
| NDX221216P12475000 | 2022-05-09 3:37PM EDT | 2022-12-16 | 1,262.65 | 1,176.10 | 1,190.60 | 0.00 | - | 4 | 8 | 27.74% |
© 2022 Yahoo. All rights reserved.
