NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12700.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12700000 | 2022-05-26 3:59PM EDT | 2022-05-27 | 1.46 | 0.00 | 0.00 | 0.00 | - | 58 | 0 | 12.50% |
| NDXP220531C12700000 | 2022-05-26 3:04PM EDT | 2022-05-31 | 21.30 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 6.25% |
| NDXP220601C12700000 | 2022-05-26 2:16PM EDT | 2022-06-01 | 45.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDXP220603C12700000 | 2022-05-26 11:22AM EDT | 2022-06-03 | 59.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP220606C12700000 | 2022-05-26 3:59PM EDT | 2022-06-06 | 77.67 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP220608C12700000 | 2022-05-20 3:40PM EDT | 2022-06-08 | 46.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 3.13% |
| NDXP220610C12700000 | 2022-05-25 2:49PM EDT | 2022-06-10 | 109.71 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
| NDXP220613C12700000 | 2022-05-26 12:40PM EDT | 2022-06-13 | 155.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDXP220615C12700000 | 2022-05-26 12:02PM EDT | 2022-06-15 | 166.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX220617C12700000 | 2022-05-26 3:04PM EDT | 2022-06-17 | 189.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP220621C12700000 | 2022-05-25 2:26PM EDT | 2022-06-21 | 120.45 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 3.13% |
| NDXP220624C12700000 | 2022-05-20 1:21PM EDT | 2022-06-24 | 136.48 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDXP220701C12700000 | 2022-05-25 11:33AM EDT | 2022-07-01 | 163.25 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDXP220708C12700000 | 2022-05-23 3:00PM EDT | 2022-07-08 | 228.50 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 1.56% |
| NDX220715C12700000 | 2022-05-25 10:39AM EDT | 2022-07-15 | 236.46 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDX220819C12700000 | 2022-05-26 11:20AM EDT | 2022-08-19 | 497.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 1.56% |
| NDX220916C12700000 | 2022-05-25 10:35AM EDT | 2022-09-16 | 473.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX221021C12700000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 669.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX221118C12700000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 914.54 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX221216C12700000 | 2022-05-23 12:17PM EDT | 2022-12-16 | 738.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
| NDX230120C12700000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 846.68 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.78% |
| NDX230217C12700000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 829.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.78% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12700000 | 2022-05-25 3:24PM EDT | 2022-05-27 | 710.53 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP220531P12700000 | 2022-05-18 12:23PM EDT | 2022-05-31 | 714.93 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP220601P12700000 | 2022-05-06 9:32AM EDT | 2022-06-01 | 448.92 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP220603P12700000 | 2022-05-24 10:48AM EDT | 2022-06-03 | 1,098.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220608P12700000 | 2022-05-20 3:38PM EDT | 2022-06-08 | 1,011.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP220610P12700000 | 2022-05-13 2:11PM EDT | 2022-06-10 | 713.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220613P12700000 | 2022-05-18 1:48PM EDT | 2022-06-13 | 859.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220617P12700000 | 2022-05-26 2:19PM EDT | 2022-06-17 | 594.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220715P12700000 | 2022-05-23 12:27PM EDT | 2022-07-15 | 925.64 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220819P12700000 | 2022-05-26 2:19PM EDT | 2022-08-19 | 904.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220916P12700000 | 2022-05-26 3:21PM EDT | 2022-09-16 | 1,033.48 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX221021P12700000 | 2022-05-26 12:18PM EDT | 2022-10-21 | 1,131.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX221118P12700000 | 2022-04-18 12:03AM EDT | 2022-11-18 | 748.05 | 1,074.00 | 1,091.60 | 0.00 | - | - | 1 | 25.01% |
| NDX221216P12700000 | 2022-05-17 9:34AM EDT | 2022-12-16 | 1,169.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX230120P12700000 | 2022-05-06 10:43AM EDT | 2023-01-20 | 1,201.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX230317P12700000 | 2022-05-12 11:17AM EDT | 2023-03-17 | 1,542.41 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX231215P12700000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 970.75 | 838.00 | 1,038.00 | 0.00 | - | 2 | 24 | 13.05% |
| NDX241220P12700000 | 2022-05-23 2:12PM EDT | 2024-12-20 | 1,921.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
