NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 09:59AM EDT. Market open.
Strike:12850.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12850000 | 2022-05-25 2:02PM EDT | 2022-05-27 | 1.00 | 0.20 | 1.00 | 0.00 | - | 6 | 33 | 33.92% |
| NDXP220531C12850000 | 2022-05-24 10:36AM EDT | 2022-05-31 | 4.25 | 5.70 | 7.50 | 0.00 | - | 4 | 18 | 26.76% |
| NDXP220601C12850000 | 2022-05-25 3:14PM EDT | 2022-06-01 | 13.42 | 10.50 | 12.80 | 0.00 | - | 2 | 10 | 27.65% |
| NDXP220603C12850000 | 2022-05-25 10:07AM EDT | 2022-06-03 | 15.95 | 22.60 | 25.30 | 0.00 | - | 5 | 13 | 28.73% |
| NDXP220606C12850000 | 2022-05-20 12:51PM EDT | 2022-06-06 | 19.75 | 29.80 | 32.20 | 0.00 | - | 4 | 3 | 26.58% |
| NDXP220610C12850000 | 2022-05-25 1:00PM EDT | 2022-06-10 | 41.13 | 56.90 | 59.70 | 0.00 | - | 3 | 13 | 27.90% |
| NDXP220615C12850000 | 2022-05-16 10:52AM EDT | 2022-06-15 | 227.70 | 83.70 | 88.10 | 0.00 | - | - | 3 | 28.05% |
| NDX220617C12850000 | 2022-05-26 9:37AM EDT | 2022-06-17 | 85.35 | 90.20 | 95.90 | +20.34 | +31.29% | 1 | 30 | 27.71% |
| NDXP220624C12850000 | 2022-05-25 1:12PM EDT | 2022-06-24 | 91.15 | 127.00 | 132.20 | 0.00 | - | 7 | 6 | 27.74% |
| NDXP220701C12850000 | 2022-05-25 2:51PM EDT | 2022-07-01 | 143.00 | 158.40 | 164.50 | 0.00 | - | 4 | 83 | 27.60% |
| NDXP220708C12850000 | 2022-05-20 11:56AM EDT | 2022-07-08 | 131.95 | 185.40 | 192.70 | 0.00 | - | 1 | 1 | 27.32% |
| NDX220715C12850000 | 2022-05-24 3:57PM EDT | 2022-07-15 | 152.50 | 215.40 | 224.50 | 0.00 | - | 84 | 107 | 27.42% |
| NDX220819C12850000 | 2022-05-25 2:10PM EDT | 2022-08-19 | 311.02 | 358.50 | 367.60 | 0.00 | - | 88 | 53 | 27.84% |
| NDX220916C12850000 | 2022-05-23 11:20AM EDT | 2022-09-16 | 412.00 | 454.60 | 467.40 | 0.00 | - | 1 | 6 | 28.08% |
| NDX221118C12850000 | 2022-05-03 3:19PM EDT | 2022-11-18 | 1,312.82 | 645.60 | 662.90 | 0.00 | - | - | 15 | 28.52% |
| NDX230120C12850000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 1,057.88 | 791.80 | 815.70 | 0.00 | - | - | 8 | 28.45% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12850000 | 2022-05-04 9:59AM EDT | 2022-05-27 | 868.20 | 790.50 | 830.70 | 0.00 | - | 1 | 4 | 85.65% |
| NDXP220531P12850000 | 2022-05-04 12:30PM EDT | 2022-05-31 | 371.80 | 793.90 | 826.00 | 0.00 | - | - | 3 | 53.06% |
| NDXP220601P12850000 | 2022-05-24 10:03AM EDT | 2022-06-01 | 1,200.98 | 818.40 | 842.00 | 0.00 | - | 1 | 1 | 50.01% |
| NDXP220603P12850000 | 2022-05-25 2:28PM EDT | 2022-06-03 | 939.37 | 807.40 | 846.90 | 0.00 | - | 1 | 6 | 47.10% |
| NDXP220610P12850000 | 2022-05-06 12:42PM EDT | 2022-06-10 | 577.42 | 844.70 | 886.70 | 0.00 | - | 4 | 4 | 40.38% |
| NDX220617P12850000 | 2022-05-13 3:58PM EDT | 2022-06-17 | 770.65 | 896.20 | 912.50 | 0.00 | - | 1 | 88 | 36.27% |
| NDXP220624P12850000 | 2022-05-18 1:59PM EDT | 2022-06-24 | 1,040.37 | 923.10 | 947.70 | 0.00 | - | - | 15 | 34.75% |
| NDX220715P12850000 | 2022-05-20 12:25PM EDT | 2022-07-15 | 1,324.10 | 993.80 | 1,022.70 | 0.00 | - | 1 | 10 | 31.34% |
| NDX220819P12850000 | 2022-05-12 2:11PM EDT | 2022-08-19 | 1,476.60 | 1,135.10 | 1,161.10 | 0.00 | - | 10 | 16 | 30.48% |
| NDX220916P12850000 | 2022-05-17 1:34PM EDT | 2022-09-16 | 1,011.66 | 1,231.50 | 1,255.40 | 0.00 | - | 2 | 12 | 30.12% |
| NDX221021P12850000 | 2022-05-23 10:08AM EDT | 2022-10-21 | 1,458.52 | 1,314.60 | 1,340.10 | 0.00 | - | 5 | 5 | 29.18% |
| NDX221118P12850000 | 2022-05-03 3:19PM EDT | 2022-11-18 | 1,007.18 | 1,387.60 | 1,408.60 | 0.00 | - | - | 15 | 28.85% |
| NDX221216P12850000 | 2022-05-09 3:20PM EDT | 2022-12-16 | 1,425.19 | 1,437.90 | 1,455.70 | 0.00 | - | 4 | 7 | 28.13% |
© 2022 Yahoo. All rights reserved.
