NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:42AM EDT. Market open.
Strike:12500.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12500000 | 2022-05-26 10:22AM EDT | 2022-05-27 | 18.00 | 15.70 | 17.70 | +10.05 | +126.42% | 31 | 130 | 32.46% |
| NDXP220531C12500000 | 2022-05-26 9:41AM EDT | 2022-05-31 | 34.30 | 50.40 | 53.40 | +8.30 | +31.92% | 1 | 217 | 27.69% |
| NDXP220601C12500000 | 2022-05-26 9:57AM EDT | 2022-06-01 | 59.50 | 69.70 | 72.60 | +27.40 | +85.36% | 3 | 7 | 29.34% |
| NDXP220603C12500000 | 2022-05-25 10:52AM EDT | 2022-06-03 | 54.75 | 98.20 | 101.50 | 0.00 | - | 2 | 22 | 30.46% |
| NDXP220610C12500000 | 2022-05-25 10:36AM EDT | 2022-06-10 | 111.20 | 169.40 | 173.10 | 0.00 | - | 2 | 49 | 30.75% |
| NDXP220613C12500000 | 2022-05-25 1:18PM EDT | 2022-06-13 | 101.70 | 184.50 | 188.10 | 0.00 | - | 3 | 43 | 29.68% |
| NDXP220615C12500000 | 2022-05-23 3:57PM EDT | 2022-06-15 | 170.00 | 213.10 | 216.90 | +75.50 | +79.89% | 1 | 8 | 30.88% |
| NDX220617C12500000 | 2022-05-26 10:18AM EDT | 2022-06-17 | 228.80 | 226.00 | 229.20 | +64.95 | +39.64% | 5 | 376 | 30.57% |
| NDXP220621C12500000 | 2022-05-25 2:26PM EDT | 2022-06-21 | 176.07 | 245.80 | 253.30 | 0.00 | - | 16 | 10 | 30.14% |
| NDXP220622C12500000 | 2022-05-20 10:35AM EDT | 2022-06-22 | 190.08 | 258.50 | 262.60 | 0.00 | - | 2 | 1 | 30.32% |
| NDXP220624C12500000 | 2022-05-25 1:17PM EDT | 2022-06-24 | 174.15 | 277.20 | 281.70 | 0.00 | - | 2 | 7 | 30.72% |
| NDXP220701C12500000 | 2022-05-25 12:59PM EDT | 2022-07-01 | 298.37 | 322.80 | 329.50 | +81.92 | +37.85% | 1 | 48 | 30.86% |
| NDX220715C12500000 | 2022-05-26 10:19AM EDT | 2022-07-15 | 398.28 | 390.60 | 397.80 | +72.73 | +22.34% | 3 | 122 | 30.14% |
| NDX220819C12500000 | 2022-05-25 12:01PM EDT | 2022-08-19 | 443.60 | 563.70 | 572.80 | 0.00 | - | 2 | 24 | 30.73% |
| NDX220916C12500000 | 2022-05-24 2:37PM EDT | 2022-09-16 | 483.95 | 670.40 | 679.60 | 0.00 | - | 2 | 5 | 30.65% |
| NDX221021C12500000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 699.01 | 786.90 | 798.00 | 0.00 | - | - | 4 | 30.64% |
| NDX221216C12500000 | 2021-10-27 3:56PM EDT | 2022-12-16 | 3,639.87 | 4,049.00 | 4,200.20 | 0.00 | - | 1 | 10 | 120.53% |
| NDX230120C12500000 | 2022-05-19 3:23PM EDT | 2023-01-20 | 940.00 | 1,030.10 | 1,044.10 | 0.00 | - | 4 | 2 | 30.40% |
| NDX230217C12500000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 1,128.84 | 1,086.00 | 1,113.10 | 0.00 | - | - | 1 | 30.43% |
| NDX230616C12500000 | 2022-05-25 10:17AM EDT | 2023-06-16 | 1,166.60 | 1,251.70 | 1,402.30 | 0.00 | - | 5 | 6 | 31.12% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12500000 | 2022-05-25 1:37PM EDT | 2022-05-27 | 653.88 | 331.60 | 348.60 | 0.00 | - | 3 | 44 | 20.50% |
| NDXP220531P12500000 | 2022-05-23 3:53PM EDT | 2022-05-31 | 915.32 | 369.90 | 386.80 | 0.00 | - | 3 | 44 | 24.80% |
| NDXP220601P12500000 | 2022-05-06 1:01PM EDT | 2022-06-01 | 330.40 | 388.90 | 405.70 | 0.00 | - | 45 | 6 | 26.83% |
| NDXP220603P12500000 | 2022-05-24 10:37AM EDT | 2022-06-03 | 892.66 | 417.90 | 433.00 | 0.00 | - | 1 | 47 | 28.16% |
| NDXP220606P12500000 | 2022-05-20 2:56PM EDT | 2022-06-06 | 955.75 | 436.90 | 454.80 | 0.00 | - | 2 | 2 | 27.32% |
| NDXP220608P12500000 | 2022-05-16 12:13AM EDT | 2022-06-08 | 492.50 | 467.60 | 485.30 | 0.00 | - | - | 2 | 28.94% |
| NDXP220610P12500000 | 2022-05-25 3:58PM EDT | 2022-06-10 | 669.24 | 493.50 | 510.30 | 0.00 | - | 7 | 13 | 29.79% |
| NDXP220615P12500000 | 2022-05-19 2:36PM EDT | 2022-06-15 | 745.90 | 530.20 | 549.30 | 0.00 | - | - | 1 | 29.62% |
| NDX220617P12500000 | 2022-05-25 3:21PM EDT | 2022-06-17 | 669.82 | 549.00 | 561.90 | 0.00 | - | 11 | 536 | 29.40% |
| NDXP220624P12500000 | 2022-05-24 9:36AM EDT | 2022-06-24 | 874.10 | 599.30 | 617.60 | 0.00 | - | 2 | 5 | 29.95% |
| NDXP220701P12500000 | 2022-05-19 1:03PM EDT | 2022-07-01 | 1,064.00 | 648.60 | 657.10 | 0.00 | - | 1 | 56 | 29.62% |
| NDX220715P12500000 | 2022-05-25 4:06PM EDT | 2022-07-15 | 856.50 | 713.80 | 722.00 | 0.00 | - | 29 | 70 | 28.91% |
| NDX220819P12500000 | 2022-05-25 12:01PM EDT | 2022-08-19 | 1,057.54 | 871.20 | 878.80 | 0.00 | - | 2 | 44 | 29.02% |
| NDX220916P12500000 | 2022-05-24 2:37PM EDT | 2022-09-16 | 1,212.27 | 963.20 | 972.40 | 0.00 | - | 2 | 46 | 28.68% |
| NDX221021P12500000 | 2022-05-12 2:45PM EDT | 2022-10-21 | 1,424.71 | 1,061.90 | 1,073.50 | 0.00 | - | 32 | 2 | 28.37% |
| NDX221216P12500000 | 2022-05-16 2:25PM EDT | 2022-12-16 | 1,150.40 | 1,187.50 | 1,202.10 | 0.00 | - | 2 | 436 | 27.73% |
| NDX230120P12500000 | 2022-05-16 2:29PM EDT | 2023-01-20 | 1,187.90 | 1,231.40 | 1,245.10 | 0.00 | - | 21 | 151 | 26.72% |
| NDX230317P12500000 | 2022-05-17 12:41PM EDT | 2023-03-17 | 1,220.90 | 1,237.20 | 1,396.20 | 0.00 | - | 1 | 2 | 27.53% |
| NDX231215P12500000 | 2022-05-10 11:46AM EDT | 2023-12-15 | 1,590.10 | 1,578.00 | 1,778.00 | 0.00 | - | 1 | 0 | 26.18% |
| NDX241220P12500000 | 2022-02-14 1:11AM EDT | 2024-12-20 | 1,300.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
