NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 09:55AM EDT. Market open.
Strike:12750.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12750000 | 2022-05-26 9:38AM EDT | 2022-05-27 | 1.25 | 0.75 | 1.95 | -0.05 | -3.85% | 2 | 33 | 33.90% |
| NDXP220531C12750000 | 2022-05-25 2:16PM EDT | 2022-05-31 | 9.68 | 10.10 | 12.50 | 0.00 | - | 15 | 214 | 27.38% |
| NDXP220601C12750000 | 2022-05-25 12:40PM EDT | 2022-06-01 | 11.92 | 17.80 | 20.10 | 0.00 | - | 3 | 21 | 28.40% |
| NDXP220603C12750000 | 2022-05-25 4:01PM EDT | 2022-06-03 | 26.90 | 33.30 | 35.30 | 0.00 | - | 3 | 14 | 29.29% |
| NDXP220606C12750000 | 2022-05-20 1:47PM EDT | 2022-06-06 | 21.42 | 42.00 | 44.80 | 0.00 | - | 1 | 5 | 27.32% |
| NDXP220608C12750000 | 2022-05-20 2:10PM EDT | 2022-06-08 | 35.00 | 57.70 | 60.50 | 0.00 | - | 3 | 54 | 28.01% |
| NDXP220610C12750000 | 2022-05-25 12:22PM EDT | 2022-06-10 | 52.35 | 72.10 | 75.30 | 0.00 | - | 4 | 21 | 28.39% |
| NDXP220615C12750000 | 2022-05-25 9:49AM EDT | 2022-06-15 | 67.10 | 102.70 | 106.60 | 0.00 | - | 4 | 6 | 28.51% |
| NDX220617C12750000 | 2022-05-24 1:40PM EDT | 2022-06-17 | 80.90 | 114.20 | 118.70 | 0.00 | - | 1 | 50 | 28.53% |
| NDXP220624C12750000 | 2022-05-25 11:58AM EDT | 2022-06-24 | 124.93 | 155.50 | 159.70 | 0.00 | - | 3 | 21 | 28.65% |
| NDXP220701C12750000 | 2022-05-25 2:51PM EDT | 2022-07-01 | 166.25 | 186.10 | 193.60 | 0.00 | - | 12 | 16 | 28.40% |
| NDX220715C12750000 | 2022-05-25 3:50PM EDT | 2022-07-15 | 216.35 | 241.90 | 250.70 | 0.00 | - | 11 | 151 | 27.77% |
| NDX220819C12750000 | 2022-05-25 3:29PM EDT | 2022-08-19 | 385.05 | 394.40 | 408.40 | 0.00 | - | 6 | 12 | 28.63% |
| NDX220916C12750000 | 2022-05-23 11:20AM EDT | 2022-09-16 | 451.60 | 490.40 | 503.80 | 0.00 | - | 1 | 4 | 28.54% |
| NDX221021C12750000 | 2022-05-20 3:29PM EDT | 2022-10-21 | 461.90 | 605.50 | 627.60 | 0.00 | - | 2 | 1 | 29.08% |
| NDX221118C12750000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 888.42 | 683.10 | 711.70 | 0.00 | - | - | 1 | 29.22% |
| NDX221216C12750000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 935.08 | 757.20 | 780.60 | 0.00 | - | - | 1 | 29.08% |
| NDX230120C12750000 | 2022-05-23 2:23PM EDT | 2023-01-20 | 845.13 | 837.70 | 856.10 | 0.00 | - | 2 | 9 | 28.82% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12750000 | 2022-05-25 4:13PM EDT | 2022-05-27 | 825.50 | 699.10 | 732.10 | 0.00 | - | 1 | 4 | 72.82% |
| NDXP220531P12750000 | 2022-05-06 10:51AM EDT | 2022-05-31 | 1,107.96 | 715.10 | 739.10 | 0.00 | - | 1 | 10 | 47.71% |
| NDXP220601P12750000 | 2022-05-09 9:41AM EDT | 2022-06-01 | 576.25 | 720.80 | 744.20 | 0.00 | - | 1 | 1 | 45.24% |
| NDXP220603P12750000 | 2022-05-11 12:32PM EDT | 2022-06-03 | 758.58 | 736.00 | 765.70 | 0.00 | - | 1 | 9 | 43.73% |
| NDXP220610P12750000 | 2022-05-09 3:45PM EDT | 2022-06-10 | 835.57 | 782.60 | 801.50 | 0.00 | - | 2 | 9 | 37.29% |
| NDX220617P12750000 | 2022-05-23 3:17PM EDT | 2022-06-17 | 866.00 | 814.80 | 853.60 | 0.00 | - | 4 | 121 | 36.21% |
| NDXP220624P12750000 | 2022-05-17 11:09AM EDT | 2022-06-24 | 696.12 | 851.00 | 877.50 | 0.00 | - | - | 1 | 33.69% |
| NDX220715P12750000 | 2022-05-26 9:36AM EDT | 2022-07-15 | 978.86 | 940.60 | 970.90 | -57.42 | -5.54% | 4 | 128 | 31.55% |
| NDX220819P12750000 | 2022-05-23 3:28PM EDT | 2022-08-19 | 1,118.60 | 1,085.20 | 1,115.40 | 0.00 | - | 11 | 32 | 30.82% |
| NDX220916P12750000 | 2022-05-23 10:48AM EDT | 2022-09-16 | 1,234.73 | 1,163.10 | 1,190.20 | 0.00 | - | 2 | 23 | 29.64% |
| NDX221021P12750000 | 2022-05-04 11:37AM EDT | 2022-10-21 | 951.89 | 1,261.10 | 1,291.50 | 0.00 | - | 6 | 12 | 29.29% |
| NDX221216P12750000 | 2022-05-09 2:24PM EDT | 2022-12-16 | 1,389.63 | 1,369.20 | 1,397.70 | 0.00 | - | 4 | 3 | 27.96% |
| NDX230120P12750000 | 2022-05-16 12:04AM EDT | 2023-01-20 | 1,401.00 | 1,423.30 | 1,457.80 | 0.00 | - | - | 1 | 27.39% |
© 2022 Yahoo. All rights reserved.
