NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:52AM EDT. Market open.
Strike:12800.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12800000 | 2022-05-26 10:34AM EDT | 2022-05-27 | 0.75 | 0.50 | 1.10 | -0.18 | -19.35% | 13 | 100 | 29.83% |
| NDXP220531C12800000 | 2022-05-26 10:08AM EDT | 2022-05-31 | 12.10 | 8.30 | 9.60 | +4.70 | +63.51% | 2 | 40 | 24.73% |
| NDXP220601C12800000 | 2022-05-24 10:36AM EDT | 2022-06-01 | 8.20 | 15.20 | 16.50 | 0.00 | - | 4 | 36 | 25.91% |
| NDXP220603C12800000 | 2022-05-26 9:32AM EDT | 2022-06-03 | 20.70 | 32.20 | 33.40 | -2.73 | -11.65% | 1 | 48 | 27.67% |
| NDXP220606C12800000 | 2022-05-19 11:55AM EDT | 2022-06-06 | 18.57 | 40.10 | 42.50 | 0.00 | - | 1 | 61 | 25.83% |
| NDXP220608C12800000 | 2022-05-20 12:45PM EDT | 2022-06-08 | 29.30 | 56.20 | 58.10 | 0.00 | - | 1 | 7 | 26.59% |
| NDXP220610C12800000 | 2022-05-25 10:10AM EDT | 2022-06-10 | 42.79 | 74.20 | 76.20 | 0.00 | - | 2 | 24 | 27.51% |
| NDXP220613C12800000 | 2022-05-17 3:57PM EDT | 2022-06-13 | 287.13 | 84.90 | 87.00 | 0.00 | - | 4 | 3 | 26.61% |
| NDXP220615C12800000 | 2022-05-20 10:14AM EDT | 2022-06-15 | 82.00 | 108.50 | 111.20 | 0.00 | - | 2 | 21 | 28.07% |
| NDX220617C12800000 | 2022-05-26 10:12AM EDT | 2022-06-17 | 129.55 | 115.40 | 118.40 | +51.55 | +66.09% | 5 | 168 | 27.57% |
| NDXP220624C12800000 | 2022-05-26 9:35AM EDT | 2022-06-24 | 153.90 | 157.10 | 159.60 | +20.20 | +15.11% | 3 | 3 | 27.77% |
| NDXP220701C12800000 | 2022-05-25 2:52PM EDT | 2022-07-01 | 151.10 | 194.10 | 199.80 | 0.00 | - | 44 | 24 | 28.03% |
| NDXP220708C12800000 | 2022-05-20 4:08PM EDT | 2022-07-08 | 151.90 | 218.80 | 226.60 | 0.00 | - | 1 | 1 | 27.51% |
| NDX220715C12800000 | 2022-05-26 10:04AM EDT | 2022-07-15 | 247.20 | 257.90 | 262.00 | +49.27 | +24.89% | 8 | 87 | 27.71% |
| NDX220819C12800000 | 2022-05-26 10:09AM EDT | 2022-08-19 | 411.98 | 414.90 | 421.70 | +42.98 | +11.65% | 4 | 16 | 28.56% |
| NDX220916C12800000 | 2022-05-25 10:35AM EDT | 2022-09-16 | 433.60 | 512.20 | 520.50 | 0.00 | - | 1 | 5 | 28.57% |
| NDX221021C12800000 | 2022-05-02 2:21PM EDT | 2022-10-21 | 1,090.90 | 630.00 | 639.70 | 0.00 | - | 1 | 3 | 28.91% |
| NDX221216C12800000 | 2022-05-10 3:30PM EDT | 2022-12-16 | 1,010.61 | 643.20 | 660.70 | 0.00 | - | 2 | 0 | 25.23% |
| NDX230120C12800000 | 2022-05-19 9:53AM EDT | 2023-01-20 | 796.24 | 864.80 | 878.70 | 0.00 | - | 1 | 6 | 28.91% |
| NDX230217C12800000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 1,066.65 | 918.70 | 942.40 | 0.00 | - | - | 6 | 28.89% |
| NDX230616C12800000 | 2022-04-22 1:50PM EDT | 2023-06-16 | 2,083.16 | 903.60 | 1,123.30 | 0.00 | - | 2 | 2 | 27.66% |
| NDX231215C12800000 | 2022-04-29 2:52PM EDT | 2023-12-15 | 2,080.85 | 1,362.30 | 1,556.80 | 0.00 | - | 7 | 8 | 29.96% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12800000 | 2022-05-24 10:23AM EDT | 2022-05-27 | 1,177.53 | 641.30 | 659.80 | 0.00 | - | 3 | 32 | 53.70% |
| NDXP220531P12800000 | 2022-05-25 1:54PM EDT | 2022-05-31 | 960.00 | 667.30 | 688.00 | 0.00 | - | 1 | 25 | 41.57% |
| NDXP220601P12800000 | 2022-05-12 12:03PM EDT | 2022-06-01 | 1,131.24 | 653.80 | 684.10 | 0.00 | - | 2 | 2 | 37.60% |
| NDXP220603P12800000 | 2022-05-24 10:19AM EDT | 2022-06-03 | 1,224.45 | 686.40 | 703.80 | 0.00 | - | 5 | 114 | 36.98% |
| NDXP220606P12800000 | 2022-05-19 11:09AM EDT | 2022-06-06 | 914.26 | 680.60 | 709.00 | 0.00 | - | 2 | 2 | 32.86% |
| NDXP220608P12800000 | 2022-05-11 11:34AM EDT | 2022-06-08 | 1,145.09 | 708.00 | 725.60 | 0.00 | - | 3 | 4 | 32.78% |
| NDXP220610P12800000 | 2022-05-19 3:03PM EDT | 2022-06-10 | 860.35 | 732.50 | 749.60 | 0.00 | - | 1 | 5 | 33.71% |
| NDXP220615P12800000 | 2022-05-16 12:13AM EDT | 2022-06-15 | 862.65 | 752.80 | 771.70 | 0.00 | - | - | 1 | 31.76% |
| NDX220617P12800000 | 2022-05-25 9:44AM EDT | 2022-06-17 | 1,055.75 | 765.50 | 779.20 | 0.00 | - | 1 | 109 | 31.09% |
| NDXP220624P12800000 | 2022-05-18 1:59PM EDT | 2022-06-24 | 1,004.63 | 797.50 | 818.00 | 0.00 | - | 15 | 15 | 30.50% |
| NDXP220701P12800000 | 2022-05-16 12:14AM EDT | 2022-07-01 | 856.68 | 833.70 | 855.60 | 0.00 | - | - | 2 | 30.22% |
| NDXP220708P12800000 | 2022-05-20 3:42PM EDT | 2022-07-08 | 1,148.50 | 867.10 | 888.40 | 0.00 | - | 2 | 2 | 29.87% |
| NDX220715P12800000 | 2022-05-23 9:41AM EDT | 2022-07-15 | 1,096.83 | 891.80 | 907.50 | 0.00 | - | 4 | 69 | 28.89% |
| NDX220819P12800000 | 2022-05-18 11:11AM EDT | 2022-08-19 | 1,050.35 | 1,037.90 | 1,053.40 | 0.00 | - | 2 | 46 | 28.82% |
| NDX220916P12800000 | 2022-05-10 10:48AM EDT | 2022-09-16 | 1,179.58 | 1,128.70 | 1,138.40 | 0.00 | - | 2 | 41 | 28.28% |
| NDX221021P12800000 | 2022-05-25 12:34PM EDT | 2022-10-21 | 1,437.31 | 1,229.90 | 1,242.00 | 0.00 | - | 2 | 32 | 28.15% |
| NDX221118P12800000 | 2022-04-27 12:42PM EDT | 2022-11-18 | 964.70 | 1,297.20 | 1,313.70 | 0.00 | - | 4 | 2 | 27.98% |
| NDX221216P12800000 | 2022-05-23 1:25PM EDT | 2022-12-16 | 1,462.00 | 1,353.80 | 1,369.40 | 0.00 | - | 2 | 92 | 27.55% |
| NDX230120P12800000 | 2022-05-11 1:50PM EDT | 2023-01-20 | 1,535.60 | 1,385.80 | 1,400.00 | 0.00 | - | 1 | 14 | 26.25% |
| NDX230317P12800000 | 2022-04-20 12:17PM EDT | 2023-03-17 | 859.00 | 1,567.50 | 1,740.40 | 0.00 | - | - | 3 | 31.45% |
| NDX230616P12800000 | 2022-04-22 11:06AM EDT | 2023-06-16 | 1,080.00 | 1,615.90 | 1,837.90 | 0.00 | - | 5 | 1 | 29.46% |
| NDX231215P12800000 | 2022-05-23 12:50PM EDT | 2023-12-15 | 1,766.70 | 1,609.40 | 1,801.70 | 0.00 | - | 6 | 20 | 23.70% |
| NDX241220P12800000 | 2022-01-28 11:18AM EDT | 2024-12-20 | 1,637.00 | 1,209.30 | 1,759.30 | 0.00 | - | 1 | 3 | 17.91% |
© 2022 Yahoo. All rights reserved.
