NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:12775.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12775000 | 2022-05-26 9:34AM EDT | 2022-05-27 | 0.88 | 0.85 | 1.40 | -1.12 | -56.00% | 1 | 11 | 30.73% |
| NDXP220531C12775000 | 2022-05-25 10:04AM EDT | 2022-05-31 | 8.03 | 10.60 | 12.20 | 0.00 | - | 2 | 30 | 25.99% |
| NDXP220601C12775000 | 2022-05-25 3:14PM EDT | 2022-06-01 | 14.85 | 18.40 | 19.80 | -3.72 | -20.03% | 3 | 13 | 27.05% |
| NDXP220603C12775000 | 2022-05-24 1:32PM EDT | 2022-06-03 | 14.85 | 35.80 | 37.20 | 0.00 | - | 2 | 35 | 28.53% |
| NDXP220608C12775000 | 2022-05-20 3:40PM EDT | 2022-06-08 | 42.46 | 63.50 | 66.00 | 0.00 | - | 1 | 7 | 27.80% |
| NDXP220610C12775000 | 2022-05-25 12:22PM EDT | 2022-06-10 | 49.35 | 83.00 | 86.10 | 0.00 | - | 1 | 26 | 28.83% |
| NDX220617C12775000 | 2022-05-25 9:44AM EDT | 2022-06-17 | 77.40 | 127.30 | 130.10 | 0.00 | - | 1 | 14 | 28.74% |
| NDXP220624C12775000 | 2022-05-25 10:49AM EDT | 2022-06-24 | 115.10 | 168.60 | 172.50 | 0.00 | - | 1 | 2 | 28.83% |
| NDX220715C12775000 | 2022-05-25 12:04PM EDT | 2022-07-15 | 196.70 | 269.50 | 273.80 | 0.00 | - | 2 | 22 | 28.40% |
| NDX220819C12775000 | 2022-05-18 11:17AM EDT | 2022-08-19 | 509.00 | 427.60 | 433.50 | 0.00 | - | 26 | 12 | 29.08% |
| NDX220916C12775000 | 2022-05-23 11:20AM EDT | 2022-09-16 | 441.40 | 526.90 | 534.30 | 0.00 | - | 1 | 11 | 29.10% |
| NDX221216C12775000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 945.09 | 799.90 | 812.10 | 0.00 | - | - | 1 | 29.45% |
| NDX230120C12775000 | 2022-05-19 11:10AM EDT | 2023-01-20 | 858.52 | 878.50 | 891.80 | 0.00 | - | 1 | 22 | 29.26% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12775000 | 2022-05-25 4:13PM EDT | 2022-05-27 | 850.20 | 622.30 | 639.60 | 0.00 | - | 1 | 6 | 48.84% |
| NDXP220531P12775000 | 2022-05-05 3:59PM EDT | 2022-05-31 | 441.40 | 630.10 | 651.30 | 0.00 | - | - | 1 | 32.41% |
| NDXP220603P12775000 | 2022-05-24 1:05PM EDT | 2022-06-03 | 1,140.75 | 655.00 | 671.60 | 0.00 | - | 1 | 108 | 31.25% |
| NDX220617P12775000 | 2022-05-12 11:48AM EDT | 2022-06-17 | 1,063.54 | 747.20 | 761.70 | 0.00 | - | 1 | 57 | 29.68% |
| NDX220715P12775000 | 2022-05-17 11:40AM EDT | 2022-07-15 | 753.52 | 875.20 | 893.50 | 0.00 | - | 2 | 18 | 28.25% |
| NDX220819P12775000 | 2022-05-20 12:12PM EDT | 2022-08-19 | 1,385.13 | 1,026.10 | 1,042.40 | 0.00 | - | 6 | 6 | 28.49% |
| NDX220916P12775000 | 2022-05-17 3:46PM EDT | 2022-09-16 | 963.89 | 1,121.40 | 1,131.20 | 0.00 | - | 8 | 24 | 28.14% |
| NDX221021P12775000 | 2022-05-25 12:33PM EDT | 2022-10-21 | 1,417.18 | 1,211.20 | 1,223.40 | 0.00 | - | 4 | 13 | 27.67% |
| NDX221118P12775000 | 2022-04-27 12:45PM EDT | 2022-11-18 | 943.67 | 1,282.60 | 1,299.10 | 0.00 | - | - | 2 | 27.66% |
| NDX221216P12775000 | 2022-04-29 11:10AM EDT | 2022-12-16 | 1,000.40 | 1,333.70 | 1,349.70 | 0.00 | - | 1 | 2 | 27.12% |
© 2022 Yahoo. All rights reserved.
