NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12925.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C12925000 | 2022-05-18 3:55PM EDT | 2022-05-20 | 1.25 | 0.00 | 0.40 | 0.00 | - | 10 | 20 | 55.91% |
| NDXP220523C12925000 | 2022-05-18 2:08PM EDT | 2022-05-23 | 1.25 | 0.65 | 1.30 | -3.55 | -73.96% | 1 | 8 | 34.07% |
| NDXP220525C12925000 | 2022-05-19 10:02AM EDT | 2022-05-25 | 13.83 | 4.00 | 5.00 | -63.53 | -82.12% | 1 | 6 | 33.64% |
| NDXP220527C12925000 | 2022-05-18 12:14PM EDT | 2022-05-27 | 30.09 | 9.30 | 10.40 | 0.00 | - | 7 | 8 | 33.12% |
| NDXP220531C12925000 | 2022-05-19 10:50AM EDT | 2022-05-31 | 19.95 | 13.10 | 14.50 | -9.28 | -31.75% | 4 | 34 | 28.89% |
| NDXP220601C12925000 | 2022-05-09 10:53AM EDT | 2022-06-01 | 191.50 | 17.20 | 18.70 | 0.00 | - | 2 | 12 | 29.31% |
| NDXP220603C12925000 | 2022-05-19 3:17PM EDT | 2022-06-03 | 36.90 | 25.50 | 27.10 | -101.35 | -73.31% | 1 | 6 | 29.74% |
| NDXP220610C12925000 | 2022-05-17 1:17PM EDT | 2022-06-10 | 202.65 | 47.80 | 49.80 | 0.00 | - | 1 | 2 | 28.87% |
| NDX220617C12925000 | 2022-05-19 11:46AM EDT | 2022-06-17 | 97.30 | 67.20 | 70.60 | -7.70 | -7.33% | 2 | 14 | 27.98% |
| NDXP220624C12925000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 283.70 | 93.20 | 96.00 | 0.00 | - | - | 6 | 27.86% |
| NDX220715C12925000 | 2022-05-18 10:40AM EDT | 2022-07-15 | 261.18 | 164.20 | 170.50 | 0.00 | - | 7 | 18 | 27.69% |
| NDX220916C12925000 | 2022-05-19 12:00PM EDT | 2022-09-16 | 455.90 | 382.20 | 389.70 | -148.96 | -24.63% | 2 | 12 | 28.54% |
| NDX230120C12925000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 1,000.22 | 706.50 | 740.30 | 0.00 | - | - | 8 | 29.44% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P12925000 | 2022-05-17 3:54PM EDT | 2022-05-20 | 391.80 | 1,012.70 | 1,071.50 | 0.00 | - | 1 | 48 | 109.76% |
| NDXP220523P12925000 | 2022-05-19 3:28PM EDT | 2022-05-23 | 1,038.35 | 1,023.00 | 1,054.30 | +308.95 | +42.36% | 2 | 12 | 41.12% |
| NDXP220525P12925000 | 2022-05-05 11:37AM EDT | 2022-05-25 | 418.50 | 1,029.70 | 1,057.90 | 0.00 | - | - | 10 | 36.87% |
| NDXP220527P12925000 | 2022-05-10 1:19PM EDT | 2022-05-27 | 812.13 | 1,033.50 | 1,060.80 | 0.00 | - | 1 | 4 | 33.74% |
| NDXP220603P12925000 | 2022-05-13 1:17PM EDT | 2022-06-03 | 730.31 | 1,049.30 | 1,077.80 | 0.00 | - | 4 | 93 | 30.10% |
| NDX220617P12925000 | 2022-05-19 9:47AM EDT | 2022-06-17 | 1,178.88 | 1,092.10 | 1,116.50 | +211.23 | +21.83% | 1 | 10 | 27.55% |
| NDX220715P12925000 | 2022-05-18 11:15AM EDT | 2022-07-15 | 982.16 | 1,179.70 | 1,221.80 | 0.00 | - | 2 | 7 | 27.84% |
| NDX220819P12925000 | 2022-05-09 12:37PM EDT | 2022-08-19 | 1,144.85 | 1,294.40 | 1,345.50 | 0.00 | - | 4 | 5 | 28.20% |
| NDX220916P12925000 | 2022-04-28 2:26PM EDT | 2022-09-16 | 746.00 | 1,366.80 | 1,412.20 | 0.00 | - | 2 | 5 | 27.47% |
| NDX221021P12925000 | 2022-05-16 12:03AM EDT | 2022-10-21 | 1,259.24 | 1,426.10 | 1,510.40 | 0.00 | - | - | 2 | 27.64% |
| NDX221216P12925000 | 2022-05-03 12:09PM EDT | 2022-12-16 | 1,103.60 | 1,536.90 | 1,628.30 | 0.00 | - | 4 | 4 | 27.17% |
© 2022 Yahoo. All rights reserved.
