NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12675.00
Callsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12675000 | 2022-05-20 11:20AM EDT | 2022-05-27 | 15.00 | 2.90 | 3.70 | 0.00 | - | 1 | 8 | 35.18% |
| NDXP220531C12675000 | 2022-05-24 1:47PM EDT | 2022-05-31 | 9.53 | 10.80 | 12.00 | -27.27 | -74.10% | 1 | 13 | 30.69% |
| NDXP220603C12675000 | 2022-05-19 3:58PM EDT | 2022-06-03 | 53.70 | 28.00 | 29.30 | 0.00 | - | 2 | 3 | 32.16% |
| NDXP220606C12675000 | 2022-05-23 10:32AM EDT | 2022-06-06 | 61.90 | 34.50 | 36.20 | 0.00 | - | 3 | 4 | 30.17% |
| NDXP220610C12675000 | 2022-05-24 9:59AM EDT | 2022-06-10 | 52.16 | 58.60 | 60.40 | -113.83 | -68.58% | 1 | 1 | 30.99% |
| NDX220617C12675000 | 2022-05-24 10:14AM EDT | 2022-06-17 | 71.88 | 88.20 | 90.80 | +0.28 | +0.39% | 2 | 20 | 30.24% |
| NDXP220624C12675000 | 2022-05-23 3:27PM EDT | 2022-06-24 | 169.11 | 121.20 | 124.40 | 0.00 | - | 1 | 7 | 30.17% |
| NDX220715C12675000 | 2022-05-20 11:05AM EDT | 2022-07-15 | 215.05 | 200.40 | 205.90 | 0.00 | - | 4 | 16 | 29.23% |
| NDX220819C12675000 | 2022-05-18 10:52AM EDT | 2022-08-19 | 589.51 | 334.40 | 351.70 | 0.00 | - | - | 8 | 29.90% |
| NDX220916C12675000 | 2022-05-23 11:20AM EDT | 2022-09-16 | 482.70 | 431.80 | 440.40 | 0.00 | - | 1 | 2 | 29.66% |
| NDX221216C12675000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 1,012.37 | 671.00 | 714.00 | 0.00 | - | - | 2 | 30.25% |
| NDX230120C12675000 | 2022-05-18 12:25PM EDT | 2023-01-20 | 952.84 | 745.90 | 788.00 | 0.00 | - | 2 | 18 | 29.95% |
Putsfor25 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220525P12675000 | 2022-05-06 3:22PM EDT | 2022-05-25 | 456.45 | 852.00 | 896.20 | 0.00 | - | 2 | 4 | 0.00% |
| NDXP220527P12675000 | 2022-05-19 3:28PM EDT | 2022-05-27 | 815.70 | 859.10 | 896.20 | 0.00 | - | 1 | 8 | 0.00% |
| NDXP220531P12675000 | 2022-05-20 10:39AM EDT | 2022-05-31 | 801.08 | 864.00 | 906.00 | 0.00 | - | 1 | 4 | 20.44% |
| NDXP220603P12675000 | 2022-05-24 10:24AM EDT | 2022-06-03 | 1,087.95 | 885.30 | 920.90 | +389.18 | +55.69% | 1 | 6 | 27.74% |
| NDXP220610P12675000 | 2022-05-06 2:49PM EDT | 2022-06-10 | 570.00 | 912.90 | 951.10 | 0.00 | - | 4 | 3 | 28.49% |
| NDX220617P12675000 | 2022-05-16 1:11PM EDT | 2022-06-17 | 707.21 | 944.80 | 980.20 | 0.00 | - | 4 | 55 | 28.28% |
| NDXP220701P12675000 | 2022-05-19 3:05PM EDT | 2022-07-01 | 887.80 | 996.90 | 1,046.60 | 0.00 | - | - | 1 | 28.82% |
| NDX220715P12675000 | 2022-05-19 10:18AM EDT | 2022-07-15 | 1,012.33 | 1,037.30 | 1,086.40 | 0.00 | - | 2 | 10 | 27.56% |
| NDX220819P12675000 | 2022-05-11 1:22PM EDT | 2022-08-19 | 1,139.96 | 1,172.70 | 1,232.50 | 0.00 | - | 14 | 5 | 28.75% |
| NDX220916P12675000 | 2022-05-11 11:51AM EDT | 2022-09-16 | 1,092.90 | 1,250.80 | 1,308.10 | 0.00 | - | 4 | 42 | 28.16% |
| NDX221021P12675000 | 2022-05-13 3:17PM EDT | 2022-10-21 | 1,115.35 | 1,332.30 | 1,391.10 | 0.00 | - | 4 | 8 | 27.62% |
| NDX221216P12675000 | 2022-05-09 3:31PM EDT | 2022-12-16 | 1,364.40 | 1,447.10 | 1,503.10 | 0.00 | - | 12 | 7 | 26.90% |
| NDX230120P12675000 | 2022-05-16 12:04AM EDT | 2023-01-20 | 1,262.15 | 1,423.30 | 1,602.80 | 0.00 | - | - | 2 | 27.56% |
© 2022 Yahoo. All rights reserved.
