NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:34AM EDT. Market open.
Strike:12725.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12725000 | 2022-05-26 10:54AM EDT | 2022-05-27 | 1.63 | 1.65 | 2.45 | -1.89 | -53.69% | 10 | 19 | 29.19% |
| NDXP220531C12725000 | 2022-05-26 11:04AM EDT | 2022-05-31 | 19.95 | 19.10 | 21.00 | +9.12 | +84.21% | 1 | 25 | 26.44% |
| NDXP220601C12725000 | 2022-05-26 11:04AM EDT | 2022-06-01 | 31.55 | 30.50 | 32.40 | +8.92 | +39.42% | 1 | 8 | 27.80% |
| NDXP220603C12725000 | 2022-05-26 10:40AM EDT | 2022-06-03 | 44.88 | 54.60 | 56.40 | +27.43 | +157.19% | 1 | 15 | 29.62% |
| NDXP220606C12725000 | 2022-05-20 1:45PM EDT | 2022-06-06 | 29.60 | 66.30 | 69.20 | 0.00 | - | 5 | 6 | 27.75% |
| NDXP220610C12725000 | 2022-05-24 3:14PM EDT | 2022-06-10 | 43.38 | 111.90 | 114.20 | 0.00 | - | 3 | 9 | 29.81% |
| NDX220617C12725000 | 2022-05-26 10:14AM EDT | 2022-06-17 | 145.45 | 163.30 | 166.20 | +59.18 | +68.60% | 1 | 11 | 29.92% |
| NDXP220624C12725000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 409.70 | 208.10 | 211.90 | 0.00 | - | - | 4 | 29.90% |
| NDXP220701C12725000 | 2022-05-25 12:29PM EDT | 2022-07-01 | 146.25 | 251.10 | 256.80 | 0.00 | - | 14 | 17 | 30.09% |
| NDX220715C12725000 | 2022-05-24 9:56AM EDT | 2022-07-15 | 171.05 | 316.20 | 321.90 | 0.00 | - | 4 | 21 | 29.46% |
| NDX220819C12725000 | 2022-05-18 10:54AM EDT | 2022-08-19 | 573.66 | 482.00 | 490.10 | 0.00 | - | 2 | 5 | 30.08% |
| NDX220916C12725000 | 2022-05-23 11:20AM EDT | 2022-09-16 | 461.80 | 583.00 | 590.90 | 0.00 | - | 2 | 2 | 29.90% |
| NDX221021C12725000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 708.37 | 706.20 | 716.30 | 0.00 | - | - | 1 | 30.23% |
| NDX221118C12725000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 771.08 | 789.80 | 802.70 | 0.00 | - | - | - | 30.30% |
| NDX230120C12725000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 1,021.78 | 942.40 | 957.20 | 0.00 | - | - | 32 | 29.95% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12725000 | 2022-05-20 12:35PM EDT | 2022-05-27 | 1,108.47 | 501.30 | 516.10 | 0.00 | - | 2 | 8 | 0.00% |
| NDXP220531P12725000 | 2022-05-18 12:23PM EDT | 2022-05-31 | 734.68 | 513.40 | 529.20 | 0.00 | - | 3 | 4 | 0.00% |
| NDXP220601P12725000 | 2022-05-09 9:41AM EDT | 2022-06-01 | 563.55 | 528.40 | 546.80 | 0.00 | - | 1 | 1 | 22.60% |
| NDXP220603P12725000 | 2022-05-09 11:40AM EDT | 2022-06-03 | 1,125.35 | 553.80 | 568.20 | 0.00 | - | 1 | 4 | 25.56% |
| NDXP220610P12725000 | 2022-05-05 11:01AM EDT | 2022-06-10 | 445.56 | 610.20 | 625.20 | 0.00 | - | - | 3 | 27.29% |
| NDXP220613P12725000 | 2022-05-18 1:48PM EDT | 2022-06-13 | 877.30 | 622.80 | 638.10 | 0.00 | - | - | 1 | 26.53% |
| NDX220617P12725000 | 2022-05-24 1:04PM EDT | 2022-06-17 | 1,135.60 | 663.10 | 675.90 | 0.00 | - | 5 | 14 | 27.87% |
| NDX220715P12725000 | 2022-05-17 11:39AM EDT | 2022-07-15 | 729.26 | 806.50 | 819.60 | 0.00 | - | 17 | 16 | 27.50% |
| NDX220819P12725000 | 2022-05-20 12:09PM EDT | 2022-08-19 | 1,337.13 | 967.30 | 976.10 | 0.00 | - | 2 | 14 | 28.12% |
| NDX220916P12725000 | 2022-04-27 10:20AM EDT | 2022-09-16 | 876.66 | 1,054.30 | 1,062.90 | 0.00 | - | 24 | 13 | 27.70% |
| NDX221021P12725000 | 2022-05-04 11:36AM EDT | 2022-10-21 | 942.76 | 1,151.80 | 1,162.80 | 0.00 | - | 4 | 12 | 27.49% |
| NDX221216P12725000 | 2022-04-21 1:15PM EDT | 2022-12-16 | 742.56 | 1,486.20 | 1,505.60 | 0.00 | - | 4 | 2 | 32.89% |
| NDX230120P12725000 | 2022-05-25 1:12PM EDT | 2023-01-20 | 1,554.20 | 1,319.60 | 1,335.20 | 0.00 | - | 1 | 3 | 26.07% |
© 2022 Yahoo. All rights reserved.
