NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:35AM EDT. Market open.
Strike:13000.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C13000000 | 2022-05-26 9:32AM EDT | 2022-05-27 | 0.30 | 0.00 | 0.50 | -0.05 | -14.29% | 4 | 189 | 35.97% |
| NDXP220531C13000000 | 2022-05-25 2:44PM EDT | 2022-05-31 | 2.83 | 3.10 | 4.30 | -0.05 | -1.74% | 1 | 109 | 27.61% |
| NDXP220601C13000000 | 2022-05-25 3:26PM EDT | 2022-06-01 | 6.00 | 7.30 | 8.70 | 0.00 | - | 11 | 18 | 28.94% |
| NDXP220603C13000000 | 2022-05-25 3:40PM EDT | 2022-06-03 | 11.69 | 18.00 | 19.20 | 0.00 | - | 10 | 31 | 30.18% |
| NDXP220606C13000000 | 2022-05-23 1:25PM EDT | 2022-06-06 | 12.90 | 23.90 | 25.90 | 0.00 | - | 2 | 15 | 28.11% |
| NDXP220608C13000000 | 2022-05-16 11:09AM EDT | 2022-06-08 | 125.52 | 35.80 | 38.00 | 0.00 | - | 1 | 1 | 28.85% |
| NDXP220610C13000000 | 2022-05-25 2:02PM EDT | 2022-06-10 | 31.05 | 50.20 | 52.70 | 0.00 | - | 1 | 10 | 29.74% |
| NDXP220613C13000000 | 2022-05-24 2:44PM EDT | 2022-06-13 | 26.45 | 57.90 | 61.00 | 0.00 | - | 10 | 11 | 28.60% |
| NDXP220615C13000000 | 2022-05-23 12:25PM EDT | 2022-06-15 | 68.40 | 75.20 | 78.00 | 0.00 | - | 2 | 13 | 29.57% |
| NDX220617C13000000 | 2022-05-26 9:37AM EDT | 2022-06-17 | 61.70 | 83.90 | 86.80 | -2.92 | -4.52% | 1 | 347 | 29.36% |
| NDXP220621C13000000 | 2022-05-25 2:25PM EDT | 2022-06-21 | 68.27 | 96.90 | 100.00 | 0.00 | - | 2 | 5 | 28.57% |
| NDXP220622C13000000 | 2022-05-18 9:49AM EDT | 2022-06-22 | 188.35 | 103.50 | 106.60 | 0.00 | - | - | 1 | 28.75% |
| NDXP220624C13000000 | 2022-05-23 2:28PM EDT | 2022-06-24 | 97.95 | 116.80 | 120.20 | 0.00 | - | 9 | 28 | 29.13% |
| NDXP220701C13000000 | 2022-05-25 12:59PM EDT | 2022-07-01 | 135.93 | 147.60 | 152.50 | +40.98 | +43.16% | 1 | 36 | 28.99% |
| NDX220715C13000000 | 2022-05-25 3:33PM EDT | 2022-07-15 | 162.05 | 200.40 | 206.40 | 0.00 | - | 33 | 70 | 28.37% |
| NDX220819C13000000 | 2022-05-25 12:01PM EDT | 2022-08-19 | 261.80 | 345.00 | 353.20 | 0.00 | - | 2 | 45 | 28.94% |
| NDX220916C13000000 | 2022-05-26 10:01AM EDT | 2022-09-16 | 432.85 | 439.40 | 447.70 | +129.95 | +42.90% | 4 | 274 | 28.90% |
| NDX221021C13000000 | 2022-05-26 9:57AM EDT | 2022-10-21 | 539.73 | 555.00 | 566.00 | +72.66 | +15.56% | 1 | 10 | 29.29% |
| NDX221118C13000000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 876.20 | 635.00 | 649.50 | 0.00 | - | - | 1 | 29.43% |
| NDX221216C13000000 | 2022-05-23 11:27AM EDT | 2022-12-16 | 629.80 | 706.90 | 719.90 | 0.00 | - | 31 | 66 | 29.33% |
| NDX230120C13000000 | 2022-05-19 10:28AM EDT | 2023-01-20 | 740.77 | 783.80 | 796.40 | 0.00 | - | 2 | 69 | 29.09% |
| NDX230217C13000000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 980.56 | 846.10 | 871.60 | 0.00 | - | - | 13 | 29.37% |
| NDX230317C13000000 | 2022-05-25 10:54AM EDT | 2023-03-17 | 787.60 | 821.20 | 982.80 | 0.00 | - | 4 | 3 | 30.52% |
| NDX230616C13000000 | 2022-05-13 10:17AM EDT | 2023-06-16 | 1,191.30 | 1,005.10 | 1,157.20 | 0.00 | - | 6 | 11 | 30.20% |
| NDX231215C13000000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,116.00 | 4,313.00 | 4,513.00 | 0.00 | - | - | 1 | 80.52% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P13000000 | 2022-05-23 2:41PM EDT | 2022-05-27 | 1,209.50 | 808.10 | 826.90 | 0.00 | - | 1 | 92 | 0.00% |
| NDXP220531P13000000 | 2022-05-25 2:44PM EDT | 2022-05-31 | 1,065.28 | 820.60 | 842.30 | 0.00 | - | 2 | 47 | 0.00% |
| NDXP220601P13000000 | 2022-05-26 10:12AM EDT | 2022-06-01 | 860.20 | 817.30 | 838.40 | +331.07 | +62.57% | 1 | 34 | 0.00% |
| NDXP220603P13000000 | 2022-05-18 9:34AM EDT | 2022-06-03 | 1,130.03 | 849.50 | 867.80 | 0.00 | - | 1 | 82 | 16.17% |
| NDXP220606P13000000 | 2022-05-20 10:52AM EDT | 2022-06-06 | 1,158.82 | 845.70 | 864.40 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP220610P13000000 | 2022-05-10 11:28AM EDT | 2022-06-10 | 1,014.97 | 875.70 | 893.40 | 0.00 | - | 1 | 1 | 24.35% |
| NDX220617P13000000 | 2022-05-25 11:42AM EDT | 2022-06-17 | 1,216.10 | 908.00 | 921.00 | 0.00 | - | 1 | 549 | 24.93% |
| NDXP220624P13000000 | 2022-05-20 3:08PM EDT | 2022-06-24 | 1,490.75 | 939.20 | 962.10 | 0.00 | - | 1 | 11 | 26.55% |
| NDX220715P13000000 | 2022-05-24 9:40AM EDT | 2022-07-15 | 1,350.00 | 1,010.40 | 1,032.10 | 0.00 | - | 4 | 109 | 25.55% |
| NDX220819P13000000 | 2022-05-24 10:00AM EDT | 2022-08-19 | 1,532.90 | 1,140.60 | 1,159.80 | 0.00 | - | 10 | 25 | 26.09% |
| NDX220916P13000000 | 2022-05-25 3:40PM EDT | 2022-09-16 | 1,382.27 | 1,226.60 | 1,244.90 | 0.00 | - | 1 | 136 | 26.12% |
| NDX221021P13000000 | 2022-05-13 3:43PM EDT | 2022-10-21 | 1,283.74 | 1,314.80 | 1,336.00 | 0.00 | - | 3 | 34 | 26.00% |
| NDX221118P13000000 | 2022-04-05 2:40PM EDT | 2022-11-18 | 582.45 | 1,117.90 | 1,154.90 | 0.00 | - | 2 | 1 | 18.03% |
| NDX221216P13000000 | 2022-05-12 2:33PM EDT | 2022-12-16 | 1,815.40 | 1,446.60 | 1,462.70 | 0.00 | - | 10 | 98 | 25.82% |
| NDX230120P13000000 | 2022-05-19 10:13AM EDT | 2023-01-20 | 1,680.00 | 1,481.20 | 1,495.90 | 0.00 | - | 1 | 112 | 24.74% |
| NDX230317P13000000 | 2022-05-25 10:40AM EDT | 2023-03-17 | 1,731.55 | 1,501.00 | 1,658.00 | 0.00 | - | 100 | 131 | 26.08% |
| NDX230616P13000000 | 2022-05-13 10:17AM EDT | 2023-06-16 | 1,628.70 | 1,584.30 | 1,741.90 | 0.00 | - | 6 | 33 | 24.52% |
| NDX231215P13000000 | 2022-05-23 11:38AM EDT | 2023-12-15 | 1,852.55 | 1,698.70 | 1,893.10 | 0.00 | - | 5 | 0 | 22.75% |
| NDX241220P13000000 | 2022-03-24 9:53AM EDT | 2024-12-20 | 1,352.60 | 1,359.20 | 1,909.20 | 0.00 | - | - | 5 | 17.92% |
© 2022 Yahoo. All rights reserved.
