NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 09:48AM EDT. Market open.
Strike:12550.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12550000 | 2022-05-25 3:03PM EDT | 2022-05-27 | 10.10 | 3.20 | 4.50 | 0.00 | - | 29 | 37 | 30.36% |
| NDXP220531C12550000 | 2022-05-25 1:50PM EDT | 2022-05-31 | 19.00 | 17.30 | 19.60 | 0.00 | - | 12 | 18 | 24.52% |
| NDXP220603C12550000 | 2022-05-25 4:11PM EDT | 2022-06-03 | 46.30 | 44.90 | 47.90 | 0.00 | - | 1 | 8 | 26.59% |
| NDXP220610C12550000 | 2022-05-24 11:29AM EDT | 2022-06-10 | 94.82 | 87.30 | 99.20 | 0.00 | - | 3 | 14 | 26.87% |
| NDXP220613C12550000 | 2022-05-19 1:07PM EDT | 2022-06-13 | 157.00 | 97.10 | 110.90 | 0.00 | - | - | 2 | 25.97% |
| NDXP220615C12550000 | 2022-05-18 11:02AM EDT | 2022-06-15 | 317.35 | 126.00 | 130.60 | 0.00 | - | - | 1 | 26.75% |
| NDX220617C12550000 | 2022-05-25 2:47PM EDT | 2022-06-17 | 147.60 | 137.70 | 143.00 | 0.00 | - | 6 | 29 | 26.77% |
| NDXP220624C12550000 | 2022-05-24 11:20AM EDT | 2022-06-24 | 154.50 | 181.40 | 186.90 | 0.00 | - | 1 | 3 | 27.05% |
| NDXP220701C12550000 | 2022-05-20 1:27PM EDT | 2022-07-01 | 215.55 | 223.10 | 229.10 | 0.00 | - | 1 | 38 | 27.39% |
| NDX220715C12550000 | 2022-05-24 4:00PM EDT | 2022-07-15 | 239.59 | 282.00 | 291.10 | 0.00 | - | 7 | 24 | 27.02% |
| NDX220819C12550000 | 2022-05-16 12:00AM EDT | 2022-08-19 | 797.36 | 442.60 | 454.70 | 0.00 | - | - | 1 | 28.08% |
| NDX221021C12550000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 682.13 | 640.10 | 661.20 | 0.00 | - | - | 6 | 28.14% |
| NDX230120C12550000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 1,214.57 | 870.60 | 901.40 | 0.00 | - | - | 1 | 28.35% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12550000 | 2022-05-26 9:30AM EDT | 2022-05-27 | 657.45 | 601.90 | 623.40 | -27.85 | -4.06% | 1 | 9 | 86.28% |
| NDXP220531P12550000 | 2022-05-17 9:44AM EDT | 2022-05-31 | 832.70 | 630.70 | 653.80 | 0.00 | - | 3 | 7 | 55.39% |
| NDXP220603P12550000 | 2022-05-25 10:18AM EDT | 2022-06-03 | 742.95 | 646.60 | 681.50 | 0.00 | - | 1 | 4 | 51.06% |
| NDXP220610P12550000 | 2022-05-04 9:48AM EDT | 2022-06-10 | 357.00 | 690.40 | 725.80 | 0.00 | - | - | 1 | 43.10% |
| NDX220617P12550000 | 2022-05-23 1:12PM EDT | 2022-06-17 | 742.50 | 745.60 | 784.00 | 0.00 | - | 1 | 16 | 41.08% |
| NDXP220624P12550000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 899.66 | 784.60 | 811.60 | 0.00 | - | - | 1 | 38.08% |
| NDX220715P12550000 | 2022-05-13 11:19AM EDT | 2022-07-15 | 789.49 | 868.10 | 933.20 | 0.00 | - | 8 | 6 | 36.20% |
| NDX220819P12550000 | 2022-05-23 12:42PM EDT | 2022-08-19 | 992.73 | 1,015.50 | 1,042.00 | 0.00 | - | 1 | 12 | 32.63% |
| NDX220916P12550000 | 2022-05-20 10:43AM EDT | 2022-09-16 | 1,123.60 | 1,117.20 | 1,142.80 | 0.00 | - | 1 | 23 | 32.13% |
| NDX221021P12550000 | 2022-05-12 2:46PM EDT | 2022-10-21 | 1,452.51 | 1,197.30 | 1,250.70 | 0.00 | - | 2 | 2 | 31.63% |
| NDX221216P12550000 | 2022-05-05 1:51PM EDT | 2022-12-16 | 1,020.21 | 1,314.10 | 1,381.00 | 0.00 | - | 24 | 6 | 30.60% |
© 2022 Yahoo. All rights reserved.
