NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 09:53AM EDT. Market open.
Strike:12650.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12650000 | 2022-05-25 4:11PM EDT | 2022-05-27 | 2.50 | 2.15 | 3.50 | 0.00 | - | 6 | 15 | 31.93% |
| NDXP220531C12650000 | 2022-05-25 3:03PM EDT | 2022-05-31 | 19.30 | 14.90 | 17.20 | 0.00 | - | 11 | 20 | 25.78% |
| NDXP220601C12650000 | 2022-05-24 12:15PM EDT | 2022-06-01 | 17.70 | 22.20 | 25.90 | 0.00 | - | 1 | 3 | 26.69% |
| NDXP220603C12650000 | 2022-05-25 4:01PM EDT | 2022-06-03 | 37.28 | 39.20 | 43.20 | 0.00 | - | 2 | 11 | 27.64% |
| NDXP220608C12650000 | 2022-05-19 9:45AM EDT | 2022-06-08 | 105.50 | 64.80 | 68.50 | 0.00 | - | - | 3 | 26.21% |
| NDXP220610C12650000 | 2022-05-20 1:34PM EDT | 2022-06-10 | 53.82 | 84.70 | 88.20 | 0.00 | - | 2 | 8 | 27.18% |
| NDXP220613C12650000 | 2022-05-25 3:14PM EDT | 2022-06-13 | 107.10 | 92.90 | 97.50 | 0.00 | - | 1 | 3 | 26.05% |
| NDXP220615C12650000 | 2022-05-23 2:59PM EDT | 2022-06-15 | 136.90 | 112.90 | 118.80 | 0.00 | - | 4 | 55 | 27.09% |
| NDX220617C12650000 | 2022-05-20 3:30PM EDT | 2022-06-17 | 99.15 | 125.00 | 130.60 | 0.00 | - | 2 | 11 | 27.07% |
| NDXP220624C12650000 | 2022-05-20 3:35PM EDT | 2022-06-24 | 107.63 | 167.90 | 174.80 | 0.00 | - | 1 | 3 | 27.46% |
| NDXP220701C12650000 | 2022-05-24 3:53PM EDT | 2022-07-01 | 153.60 | 205.80 | 213.70 | 0.00 | - | 81 | 82 | 27.58% |
| NDX220715C12650000 | 2022-05-25 10:58AM EDT | 2022-07-15 | 236.85 | 264.50 | 271.10 | 0.00 | - | 5 | 151 | 26.96% |
| NDX220819C12650000 | 2022-05-20 1:11PM EDT | 2022-08-19 | 289.72 | 420.70 | 430.40 | 0.00 | - | 8 | 28 | 27.92% |
| NDX220916C12650000 | 2022-05-16 12:00AM EDT | 2022-09-16 | 747.00 | 528.10 | 543.00 | 0.00 | - | - | 1 | 28.53% |
| NDX221021C12650000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 945.00 | 627.70 | 647.30 | 0.00 | - | - | 1 | 28.38% |
| NDX230120C12650000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 1,094.74 | 862.00 | 890.80 | 0.00 | - | - | 6 | 28.62% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12650000 | 2022-05-25 11:59AM EDT | 2022-05-27 | 785.25 | 635.60 | 670.00 | 0.00 | - | 2 | 13 | 83.31% |
| NDXP220531P12650000 | 2022-05-17 3:09PM EDT | 2022-05-31 | 335.95 | 641.40 | 679.00 | 0.00 | - | 3 | 19 | 53.32% |
| NDXP220601P12650000 | 2022-05-24 10:03AM EDT | 2022-06-01 | 1,008.67 | 653.90 | 692.90 | 0.00 | - | 1 | 3 | 51.85% |
| NDXP220603P12650000 | 2022-05-19 9:30AM EDT | 2022-06-03 | 848.10 | 672.00 | 690.50 | 0.00 | - | 1 | 3 | 45.35% |
| NDXP220610P12650000 | 2022-05-13 2:27PM EDT | 2022-06-10 | 700.75 | 723.40 | 739.00 | 0.00 | - | 2 | 4 | 39.56% |
| NDX220617P12650000 | 2022-05-13 10:11AM EDT | 2022-06-17 | 700.90 | 764.00 | 780.90 | 0.00 | - | 4 | 19 | 36.84% |
| NDX220715P12650000 | 2022-05-20 2:18PM EDT | 2022-07-15 | 970.08 | 895.80 | 920.20 | 0.00 | - | 1 | 12 | 32.98% |
| NDX220819P12650000 | 2022-05-16 11:21AM EDT | 2022-08-19 | 995.25 | 1,043.60 | 1,068.40 | 0.00 | - | 2 | 6 | 31.93% |
| NDX220916P12650000 | 2022-05-20 11:11AM EDT | 2022-09-16 | 1,294.23 | 1,130.10 | 1,151.80 | 0.00 | - | 1 | 73 | 30.88% |
| NDX221021P12650000 | 2022-05-10 12:45PM EDT | 2022-10-21 | 1,217.30 | 1,222.20 | 1,249.10 | 0.00 | - | 1 | 4 | 30.20% |
| NDX221216P12650000 | 2022-05-18 10:36AM EDT | 2022-12-16 | 1,255.25 | 1,347.40 | 1,364.70 | 0.00 | - | 4 | 3 | 28.97% |
| NDX230120P12650000 | 2022-05-16 12:04AM EDT | 2023-01-20 | 1,401.90 | 1,386.90 | 1,406.70 | 0.00 | - | - | 1 | 27.85% |
© 2022 Yahoo. All rights reserved.
