NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12875.00
Callsfor23 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220525C12875000 | 2022-05-19 2:54PM EDT | 2022-05-25 | 11.65 | 2.45 | 3.30 | 0.00 | - | 1 | 2 | 34.40% |
| NDXP220527C12875000 | 2022-05-16 1:18PM EDT | 2022-05-27 | 85.80 | 6.60 | 7.70 | 0.00 | - | 1 | 3 | 33.36% |
| NDXP220531C12875000 | 2022-05-17 2:22PM EDT | 2022-05-31 | 95.90 | 10.20 | 11.50 | 0.00 | - | 4 | 7 | 28.68% |
| NDXP220601C12875000 | 2022-05-06 3:43PM EDT | 2022-06-01 | 203.10 | 14.00 | 15.40 | 0.00 | - | 2 | 8 | 29.14% |
| NDXP220603C12875000 | 2022-05-16 12:09AM EDT | 2022-06-03 | 173.70 | 21.30 | 22.90 | 0.00 | - | - | 1 | 29.46% |
| NDX220617C12875000 | 2022-05-20 3:17PM EDT | 2022-06-17 | 42.75 | 63.20 | 66.50 | -29.45 | -40.79% | 25 | 20 | 27.86% |
| NDXP220624C12875000 | 2022-05-20 1:20PM EDT | 2022-06-24 | 60.17 | 87.00 | 89.70 | -117.93 | -66.22% | 2 | 2 | 27.52% |
| NDX220715C12875000 | 2022-05-20 1:09PM EDT | 2022-07-15 | 116.05 | 152.00 | 159.40 | -100.95 | -46.52% | 8 | 32 | 27.10% |
| NDX220819C12875000 | 2022-05-19 10:08AM EDT | 2022-08-19 | 378.23 | 276.20 | 290.20 | 0.00 | - | 16 | 40 | 28.02% |
| NDX220916C12875000 | 2022-05-19 12:00PM EDT | 2022-09-16 | 476.30 | 362.20 | 370.80 | 0.00 | - | 2 | 8 | 27.87% |
| NDX230120C12875000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 1,025.02 | 677.30 | 713.20 | 0.00 | - | - | 6 | 28.79% |
Putsfor23 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220523P12875000 | 2022-05-19 3:28PM EDT | 2022-05-23 | 988.45 | 1,046.20 | 1,077.50 | 0.00 | - | 1 | 35 | 63.37% |
| NDXP220525P12875000 | 2022-05-05 11:34AM EDT | 2022-05-25 | 410.80 | 1,048.10 | 1,081.00 | 0.00 | - | - | 5 | 50.42% |
| NDXP220527P12875000 | 2022-05-05 12:53PM EDT | 2022-05-27 | 454.10 | 1,052.80 | 1,082.20 | 0.00 | - | 5 | 9 | 48.88% |
| NDXP220610P12875000 | 2022-05-03 2:02PM EDT | 2022-06-10 | 465.50 | 1,088.00 | 1,117.20 | 0.00 | - | 2 | 3 | 33.86% |
| NDX220617P12875000 | 2022-05-13 3:58PM EDT | 2022-06-17 | 922.12 | 1,107.90 | 1,135.70 | 0.00 | - | 1 | 12 | 31.56% |
| NDXP220624P12875000 | 2022-05-05 10:16AM EDT | 2022-06-24 | 532.39 | 1,122.30 | 1,166.80 | 0.00 | - | - | 0 | 31.33% |
| NDX220715P12875000 | 2022-05-20 12:25PM EDT | 2022-07-15 | 1,343.80 | 1,184.10 | 1,235.50 | +186.64 | +16.13% | 1 | 5 | 29.66% |
| NDX220916P12875000 | 2022-05-17 1:08PM EDT | 2022-09-16 | 1,037.00 | 1,370.20 | 1,422.00 | 0.00 | - | 2 | 2 | 28.37% |
| NDX221021P12875000 | 2022-05-13 3:19PM EDT | 2022-10-21 | 1,196.98 | 1,443.80 | 1,498.50 | 0.00 | - | 2 | 9 | 27.65% |
| NDX221216P12875000 | 2022-05-03 11:14AM EDT | 2022-12-16 | 1,063.90 | 1,550.60 | 1,610.50 | 0.00 | - | 4 | 6 | 27.00% |
| NDX230120P12875000 | 2022-05-16 12:04AM EDT | 2023-01-20 | 1,401.62 | 1,597.70 | 1,636.30 | 0.00 | - | - | 1 | 25.70% |
© 2022 Yahoo. All rights reserved.
