NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12825.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12825000 | 2022-05-23 9:56AM EDT | 2022-05-27 | 9.97 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 12.50% |
| NDXP220531C12825000 | 2022-05-25 10:18AM EDT | 2022-05-31 | 6.71 | 0.00 | 0.00 | 0.00 | - | 10 | 16 | 12.50% |
| NDXP220601C12825000 | 2022-05-18 3:03PM EDT | 2022-06-01 | 46.85 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 12.50% |
| NDXP220603C12825000 | 2022-05-23 12:09PM EDT | 2022-06-03 | 44.30 | 0.00 | 0.00 | 0.00 | - | 1 | 8 | 6.25% |
| NDXP220606C12825000 | 2022-05-23 3:48PM EDT | 2022-06-06 | 39.86 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 6.25% |
| NDXP220610C12825000 | 2022-05-25 1:00PM EDT | 2022-06-10 | 43.67 | 0.00 | 0.00 | 0.00 | - | 1 | 13 | 6.25% |
| NDXP220615C12825000 | 2022-05-17 12:10PM EDT | 2022-06-15 | 257.84 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NDX220617C12825000 | 2022-05-25 3:52PM EDT | 2022-06-17 | 77.00 | 0.00 | 0.00 | 0.00 | - | 9 | 210 | 6.25% |
| NDXP220624C12825000 | 2022-05-20 3:28PM EDT | 2022-06-24 | 70.70 | 0.00 | 0.00 | 0.00 | - | 3 | 4 | 3.13% |
| NDXP220701C12825000 | 2022-05-25 2:52PM EDT | 2022-07-01 | 144.95 | 0.00 | 0.00 | 0.00 | - | 20 | 14 | 3.13% |
| NDXP220708C12825000 | 2022-05-20 10:22AM EDT | 2022-07-08 | 161.05 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 3.13% |
| NDX220715C12825000 | 2022-05-23 2:29PM EDT | 2022-07-15 | 217.78 | 0.00 | 0.00 | 0.00 | - | 6 | 27 | 3.13% |
| NDX220916C12825000 | 2022-05-23 11:20AM EDT | 2022-09-16 | 421.70 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 1.56% |
| NDX221118C12825000 | 2022-05-11 12:15PM EDT | 2022-11-18 | 852.75 | 0.00 | 0.00 | 0.00 | - | 5 | 4 | 1.56% |
| NDX230120C12825000 | 2022-05-17 11:58AM EDT | 2023-01-20 | 1,056.05 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 1.56% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12825000 | 2022-05-06 1:02PM EDT | 2022-05-27 | 433.65 | 0.00 | 0.00 | 0.00 | - | 16 | 9 | 0.00% |
| NDXP220531P12825000 | 2022-05-06 1:01PM EDT | 2022-05-31 | 440.90 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP220603P12825000 | 2022-05-25 2:28PM EDT | 2022-06-03 | 916.00 | 0.00 | 0.00 | 0.00 | - | 1 | 7 | 0.00% |
| NDXP220610P12825000 | 2022-05-06 12:08PM EDT | 2022-06-10 | 548.20 | 0.00 | 0.00 | 0.00 | - | 3 | 2 | 0.00% |
| NDX220617P12825000 | 2022-05-13 3:31PM EDT | 2022-06-17 | 721.03 | 0.00 | 0.00 | 0.00 | - | 1 | 20 | 0.00% |
| NDXP220624P12825000 | 2022-05-18 12:13PM EDT | 2022-06-24 | 933.24 | 0.00 | 0.00 | 0.00 | - | - | 2 | 0.00% |
| NDX220715P12825000 | 2022-05-16 3:49PM EDT | 2022-07-15 | 943.34 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NDX220819P12825000 | 2022-05-10 11:31AM EDT | 2022-08-19 | 1,169.29 | 0.00 | 0.00 | 0.00 | - | 10 | 9 | 0.00% |
| NDX220916P12825000 | 2022-05-17 11:52AM EDT | 2022-09-16 | 1,018.82 | 0.00 | 0.00 | 0.00 | - | 4 | 10 | 0.00% |
| NDX221021P12825000 | 2022-05-04 12:47PM EDT | 2022-10-21 | 922.99 | 0.00 | 0.00 | 0.00 | - | 12 | 18 | 0.00% |
| NDX221216P12825000 | 2022-05-20 12:33PM EDT | 2022-12-16 | 1,666.18 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
