NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:45AM EDT. Market open.
Strike:12600.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12600000 | 2022-05-26 10:27AM EDT | 2022-05-27 | 7.01 | 5.50 | 6.70 | +3.60 | +105.57% | 48 | 24 | 31.37% |
| NDXP220531C12600000 | 2022-05-25 3:31PM EDT | 2022-05-31 | 22.95 | 31.50 | 33.90 | 0.00 | - | 12 | 36 | 27.80% |
| NDXP220601C12600000 | 2022-05-25 1:21PM EDT | 2022-06-01 | 21.55 | 44.30 | 46.80 | 0.00 | - | 1 | 8 | 28.80% |
| NDXP220603C12600000 | 2022-05-25 3:17PM EDT | 2022-06-03 | 42.12 | 71.40 | 74.20 | -12.68 | -23.14% | 1 | 4 | 30.47% |
| NDXP220610C12600000 | 2022-05-20 9:33AM EDT | 2022-06-10 | 131.30 | 132.20 | 135.60 | 0.00 | - | 1 | 65 | 30.31% |
| NDXP220613C12600000 | 2022-05-23 1:04PM EDT | 2022-06-13 | 74.70 | 145.60 | 148.70 | 0.00 | - | 3 | 76 | 29.18% |
| NDXP220615C12600000 | 2022-05-19 12:23PM EDT | 2022-06-15 | 182.70 | 171.80 | 175.50 | 0.00 | - | 1 | 29 | 30.37% |
| NDX220617C12600000 | 2022-05-26 9:47AM EDT | 2022-06-17 | 160.10 | 186.20 | 189.80 | +16.78 | +11.71% | 4 | 92 | 30.33% |
| NDXP220621C12600000 | 2022-05-25 2:30PM EDT | 2022-06-21 | 152.90 | 206.30 | 210.00 | 0.00 | - | 24 | 16 | 29.67% |
| NDXP220622C12600000 | 2022-05-25 9:48AM EDT | 2022-06-22 | 126.83 | 218.00 | 222.00 | 0.00 | - | 4 | 9 | 30.11% |
| NDXP220624C12600000 | 2022-05-26 10:03AM EDT | 2022-06-24 | 219.50 | 235.30 | 240.30 | +49.80 | +29.35% | 1 | 4 | 30.51% |
| NDXP220701C12600000 | 2022-05-24 3:12PM EDT | 2022-07-01 | 152.27 | 279.50 | 285.40 | 0.00 | - | 6 | 15 | 30.59% |
| NDXP220708C12600000 | 2022-05-24 10:31AM EDT | 2022-07-08 | 170.87 | 310.60 | 320.20 | 0.00 | - | 2 | 8 | 30.23% |
| NDX220715C12600000 | 2022-05-26 10:19AM EDT | 2022-07-15 | 353.40 | 344.40 | 348.30 | +63.95 | +22.09% | 3 | 72 | 29.70% |
| NDX220819C12600000 | 2022-05-23 12:21PM EDT | 2022-08-19 | 458.58 | 506.90 | 517.40 | 0.00 | - | 2 | 9 | 30.25% |
| NDX220916C12600000 | 2022-05-20 1:03PM EDT | 2022-09-16 | 398.30 | 616.60 | 626.10 | 0.00 | - | 2 | 3 | 30.33% |
| NDX221118C12600000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 1,025.85 | 820.20 | 835.50 | 0.00 | - | - | 2 | 30.58% |
| NDX221216C12600000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 789.30 | 894.70 | 908.70 | 0.00 | - | 1 | 3 | 30.44% |
| NDX230120C12600000 | 2022-05-23 1:38PM EDT | 2023-01-20 | 888.05 | 973.00 | 986.10 | 0.00 | - | 12 | 24 | 30.10% |
| NDX230217C12600000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 982.85 | 1,035.70 | 1,060.10 | 0.00 | - | - | 14 | 30.27% |
| NDX230317C12600000 | 2022-05-16 12:03AM EDT | 2023-03-17 | 1,265.40 | 1,018.80 | 1,177.30 | 0.00 | - | - | 1 | 31.49% |
| NDX230616C12600000 | 2022-05-12 10:17AM EDT | 2023-06-16 | 1,234.80 | 1,195.90 | 1,346.70 | 0.00 | - | 5 | 6 | 30.93% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12600000 | 2022-05-25 9:39AM EDT | 2022-05-27 | 773.80 | 431.20 | 449.70 | 0.00 | - | 1 | 27 | 0.00% |
| NDXP220531P12600000 | 2022-05-18 9:56AM EDT | 2022-05-31 | 879.05 | 456.50 | 477.20 | 0.00 | - | 3 | 35 | 22.98% |
| NDXP220601P12600000 | 2022-05-06 11:38AM EDT | 2022-06-01 | 412.90 | 477.70 | 496.70 | 0.00 | - | 4 | 49 | 26.64% |
| NDXP220603P12600000 | 2022-05-24 9:50AM EDT | 2022-06-03 | 919.45 | 505.40 | 521.60 | 0.00 | - | 4 | 6 | 28.38% |
| NDXP220610P12600000 | 2022-05-17 2:51PM EDT | 2022-06-10 | 436.80 | 558.80 | 575.40 | 0.00 | - | 2 | 19 | 28.06% |
| NDXP220613P12600000 | 2022-05-16 12:13AM EDT | 2022-06-13 | 640.40 | 580.30 | 597.30 | 0.00 | - | - | 2 | 28.08% |
| NDX220617P12600000 | 2022-05-20 12:13PM EDT | 2022-06-17 | 1,039.71 | 619.50 | 635.10 | 0.00 | - | 9 | 62 | 29.06% |
| NDXP220624P12600000 | 2022-05-09 10:03AM EDT | 2022-06-24 | 706.32 | 659.00 | 677.00 | 0.00 | - | 1 | 0 | 28.77% |
| NDXP220708P12600000 | 2022-05-18 1:43PM EDT | 2022-07-08 | 906.73 | 736.90 | 754.90 | 0.00 | - | - | 1 | 28.71% |
| NDX220715P12600000 | 2022-05-18 10:56AM EDT | 2022-07-15 | 771.69 | 770.50 | 784.50 | 0.00 | - | 12 | 92 | 28.38% |
| NDX220819P12600000 | 2022-05-17 1:55PM EDT | 2022-08-19 | 816.33 | 934.30 | 943.90 | 0.00 | - | 8 | 47 | 28.85% |
| NDX220916P12600000 | 2022-05-13 11:56AM EDT | 2022-09-16 | 1,197.00 | 1,020.30 | 1,030.20 | 0.00 | - | 2 | 67 | 28.29% |
| NDX221021P12600000 | 2022-05-04 11:35AM EDT | 2022-10-21 | 894.46 | 1,118.40 | 1,130.10 | 0.00 | - | 4 | 35 | 28.01% |
| NDX221118P12600000 | 2022-01-24 12:45PM EDT | 2022-11-18 | 984.40 | 902.00 | 951.30 | 0.00 | - | - | 2 | 20.34% |
| NDX221216P12600000 | 2022-05-18 4:08PM EDT | 2022-12-16 | 1,442.50 | 1,241.30 | 1,256.30 | 0.00 | - | 4 | 169 | 27.38% |
| NDX230120P12600000 | 2022-05-13 10:48AM EDT | 2023-01-20 | 1,295.35 | 1,287.80 | 1,300.70 | 0.00 | - | 4 | 5 | 26.44% |
| NDX230317P12600000 | 2022-05-02 1:24PM EDT | 2023-03-17 | 1,245.90 | 1,300.80 | 1,456.90 | 0.00 | - | 20 | 20 | 27.39% |
| NDX230616P12600000 | 2022-05-16 12:04AM EDT | 2023-06-16 | 1,665.20 | 1,387.30 | 1,535.30 | 0.00 | - | - | 5 | 25.53% |
| NDX231215P12600000 | 2021-11-16 1:52PM EDT | 2023-12-15 | 813.20 | 916.00 | 1,116.00 | 0.00 | - | 1 | 10 | 14.11% |
| NDX241220P12600000 | 2022-05-23 2:12PM EDT | 2024-12-20 | 1,874.00 | 1,643.10 | 2,043.10 | 0.00 | - | 3 | 5 | 22.94% |
© 2022 Yahoo. All rights reserved.
