NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:12975.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C12975000 | 2022-05-26 4:13PM EDT | 2022-05-27 | 0.05 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NDXP220531C12975000 | 2022-05-26 2:52PM EDT | 2022-05-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NDXP220601C12975000 | 2022-05-20 1:18PM EDT | 2022-06-01 | 6.06 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP220603C12975000 | 2022-05-26 3:43PM EDT | 2022-06-03 | 22.40 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 6.25% |
| NDXP220608C12975000 | 2022-05-20 11:11AM EDT | 2022-06-08 | 25.30 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP220610C12975000 | 2022-05-24 11:58AM EDT | 2022-06-10 | 23.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX220617C12975000 | 2022-05-26 10:00AM EDT | 2022-06-17 | 83.73 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 3.13% |
| NDXP220624C12975000 | 2022-05-25 3:51PM EDT | 2022-06-24 | 81.40 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 3.13% |
| NDXP220701C12975000 | 2022-05-20 10:47AM EDT | 2022-07-01 | 110.25 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 3.13% |
| NDX220715C12975000 | 2022-05-20 1:34PM EDT | 2022-07-15 | 104.10 | 0.00 | 0.00 | 0.00 | - | 21 | 0 | 3.13% |
| NDX220819C12975000 | 2022-05-25 3:21PM EDT | 2022-08-19 | 309.27 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDX220916C12975000 | 2022-05-23 11:20AM EDT | 2022-09-16 | 365.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 1.56% |
| NDX221216C12975000 | 2022-05-19 10:07AM EDT | 2022-12-16 | 698.89 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 1.56% |
| NDX230120C12975000 | 2022-05-23 1:41PM EDT | 2023-01-20 | 719.60 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 1.56% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P12975000 | 2022-05-24 1:05PM EDT | 2022-05-27 | 1,325.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220531P12975000 | 2022-05-05 10:13AM EDT | 2022-05-31 | 408.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP220603P12975000 | 2022-05-26 12:40PM EDT | 2022-06-03 | 706.24 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220606P12975000 | 2022-05-20 10:52AM EDT | 2022-06-06 | 1,135.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220617P12975000 | 2022-05-26 3:48PM EDT | 2022-06-17 | 778.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP220624P12975000 | 2022-05-20 3:08PM EDT | 2022-06-24 | 1,468.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220715P12975000 | 2022-05-25 10:10AM EDT | 2022-07-15 | 1,331.12 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220819P12975000 | 2022-05-17 12:15PM EDT | 2022-08-19 | 1,021.59 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 0.00% |
| NDX220916P12975000 | 2022-05-17 1:46PM EDT | 2022-09-16 | 1,082.99 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX221021P12975000 | 2022-05-25 12:02PM EDT | 2022-10-21 | 1,501.49 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX221118P12975000 | 2022-05-16 12:03AM EDT | 2022-11-18 | 1,394.66 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX221216P12975000 | 2022-04-27 1:20PM EDT | 2022-12-16 | 1,114.50 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
