NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:12575.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12575000 | 2022-05-26 10:06AM EDT | 2022-05-27 | 7.67 | 7.60 | 9.10 | +2.17 | +39.45% | 1 | 11 | 31.92% |
| NDXP220531C12575000 | 2022-05-25 3:52PM EDT | 2022-05-31 | 17.10 | 36.40 | 39.00 | 0.00 | - | 4 | 6 | 27.96% |
| NDXP220601C12575000 | 2022-05-25 1:21PM EDT | 2022-06-01 | 23.60 | 51.30 | 54.60 | 0.00 | - | 1 | 3 | 29.35% |
| NDXP220603C12575000 | 2022-05-19 9:39AM EDT | 2022-06-03 | 114.30 | 77.90 | 80.80 | 0.00 | - | 1 | 7 | 30.50% |
| NDXP220610C12575000 | 2022-05-20 12:10PM EDT | 2022-06-10 | 70.85 | 144.20 | 147.80 | 0.00 | - | 2 | 9 | 30.77% |
| NDX220617C12575000 | 2022-05-25 2:47PM EDT | 2022-06-17 | 140.60 | 199.10 | 203.10 | 0.00 | - | 11 | 32 | 30.72% |
| NDXP220624C12575000 | 2022-05-26 10:03AM EDT | 2022-06-24 | 226.60 | 247.90 | 251.90 | +73.55 | +48.06% | 2 | 4 | 30.67% |
| NDXP220701C12575000 | 2022-05-26 10:21AM EDT | 2022-07-01 | 294.45 | 292.50 | 297.80 | +91.95 | +45.41% | 4 | 45 | 30.76% |
| NDX220715C12575000 | 2022-05-20 12:14PM EDT | 2022-07-15 | 214.64 | 360.70 | 366.80 | 0.00 | - | 4 | 12 | 30.16% |
| NDX220819C12575000 | 2022-05-16 11:43AM EDT | 2022-08-19 | 651.98 | 528.70 | 536.80 | 0.00 | - | 8 | 8 | 30.60% |
| NDX220916C12575000 | 2022-05-19 3:26PM EDT | 2022-09-16 | 550.90 | 630.30 | 641.10 | 0.00 | - | - | 4 | 30.47% |
| NDX221021C12575000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 671.64 | 752.50 | 763.60 | 0.00 | - | - | 8 | 30.63% |
| NDX230120C12575000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 1,100.77 | 989.70 | 1,003.60 | 0.00 | - | - | 7 | 30.25% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12575000 | 2022-05-20 11:18AM EDT | 2022-05-27 | 863.09 | 401.80 | 416.40 | 0.00 | - | 1 | 18 | 0.00% |
| NDXP220603P12575000 | 2022-05-18 10:36AM EDT | 2022-06-03 | 505.55 | 474.40 | 489.40 | 0.00 | - | 3 | 11 | 26.74% |
| NDXP220610P12575000 | 2022-05-05 11:15AM EDT | 2022-06-10 | 416.40 | 534.20 | 551.10 | 0.00 | - | - | 4 | 27.72% |
| NDX220617P12575000 | 2022-05-17 11:48AM EDT | 2022-06-17 | 513.80 | 592.20 | 605.90 | 0.00 | - | 2 | 19 | 28.25% |
| NDX220715P12575000 | 2022-05-13 11:54AM EDT | 2022-07-15 | 772.80 | 745.00 | 761.50 | 0.00 | - | 24 | 12 | 28.14% |
| NDX220819P12575000 | 2022-05-23 10:45AM EDT | 2022-08-19 | 1,070.05 | 907.70 | 917.20 | 0.00 | - | 6 | 5 | 28.47% |
| NDX220916P12575000 | 2022-05-20 10:15AM EDT | 2022-09-16 | 1,152.50 | 997.70 | 1,007.10 | 0.00 | - | 1 | 9 | 28.09% |
| NDX221021P12575000 | 2022-05-13 3:20PM EDT | 2022-10-21 | 1,068.25 | 1,092.30 | 1,103.90 | 0.00 | - | 4 | 9 | 27.73% |
| NDX221216P12575000 | 2022-05-11 10:02AM EDT | 2022-12-16 | 1,253.60 | 1,223.40 | 1,238.20 | 0.00 | - | 3 | 5 | 27.35% |
© 2022 Yahoo. All rights reserved.
