NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13025.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C13025000 | 2022-05-23 3:41PM EDT | 2022-05-27 | 0.60 | 0.00 | 0.55 | 0.00 | - | 1 | 29 | 44.53% |
| NDXP220531C13025000 | 2022-05-16 11:27AM EDT | 2022-05-31 | 2.00 | 1.15 | 2.25 | -2.50 | -55.56% | 5 | 17 | 30.45% |
| NDXP220601C13025000 | 2022-05-13 1:48PM EDT | 2022-06-01 | 113.73 | 3.10 | 4.50 | 0.00 | - | 2 | 8 | 31.19% |
| NDXP220603C13025000 | 2022-05-25 2:42PM EDT | 2022-06-03 | 12.00 | 8.90 | 10.40 | +3.35 | +38.73% | 6 | 10 | 31.77% |
| NDXP220606C13025000 | 2022-05-19 1:49PM EDT | 2022-06-06 | 25.00 | 12.40 | 14.20 | 0.00 | - | - | 3 | 29.25% |
| NDXP220610C13025000 | 2022-05-24 2:25PM EDT | 2022-06-10 | 22.75 | 28.40 | 29.90 | 0.00 | - | 6 | 8 | 29.96% |
| NDXP220615C13025000 | 2022-05-20 2:06PM EDT | 2022-06-15 | 32.95 | 44.00 | 47.00 | 0.00 | - | 1 | 5 | 29.49% |
| NDX220617C13025000 | 2022-05-25 3:18PM EDT | 2022-06-17 | 62.49 | 50.60 | 52.30 | +25.47 | +68.80% | 12 | 21 | 29.06% |
| NDXP220624C13025000 | 2022-05-25 9:51AM EDT | 2022-06-24 | 61.20 | 73.80 | 76.50 | -14.65 | -19.31% | 1 | 3 | 28.62% |
| NDXP220701C13025000 | 2022-05-20 1:27PM EDT | 2022-07-01 | 61.75 | 97.40 | 100.90 | 0.00 | - | 2 | 20 | 28.33% |
| NDX220715C13025000 | 2022-05-24 1:46PM EDT | 2022-07-15 | 109.90 | 140.10 | 144.90 | 0.00 | - | 1 | 7 | 27.67% |
| NDX220819C13025000 | 2022-05-23 11:20AM EDT | 2022-08-19 | 263.50 | 264.00 | 272.50 | 0.00 | - | 4 | 5 | 28.20% |
| NDX220916C13025000 | 2022-05-23 11:20AM EDT | 2022-09-16 | 348.30 | 347.90 | 356.30 | 0.00 | - | 1 | 2 | 28.09% |
| NDX221021C13025000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 484.59 | 451.90 | 463.50 | 0.00 | - | - | 2 | 28.43% |
| NDX221216C13025000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 808.59 | 594.60 | 610.40 | 0.00 | - | - | 9 | 28.59% |
| NDX230120C13025000 | 2022-05-16 3:09PM EDT | 2023-01-20 | 928.20 | 666.00 | 684.40 | 0.00 | - | 17 | 62 | 28.42% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P13025000 | 2022-05-20 11:28AM EDT | 2022-05-27 | 1,264.15 | 1,096.10 | 1,115.00 | 0.00 | - | 1 | 3 | 80.75% |
| NDXP220531P13025000 | 2022-05-05 10:13AM EDT | 2022-05-31 | 429.20 | 1,096.30 | 1,117.90 | 0.00 | - | - | 1 | 51.62% |
| NDXP220603P13025000 | 2022-05-06 2:19PM EDT | 2022-06-03 | 672.23 | 1,106.70 | 1,124.80 | 0.00 | - | 38 | 20 | 44.15% |
| NDXP220610P13025000 | 2022-05-05 11:38AM EDT | 2022-06-10 | 574.60 | 1,124.50 | 1,142.90 | 0.00 | - | - | 3 | 36.64% |
| NDX220617P13025000 | 2022-05-24 10:16AM EDT | 2022-06-17 | 1,471.56 | 1,147.00 | 1,162.40 | 0.00 | - | 1 | 11 | 33.36% |
| NDXP220624P13025000 | 2022-05-18 10:29AM EDT | 2022-06-24 | 893.79 | 1,165.10 | 1,189.60 | 0.00 | - | - | 32 | 32.31% |
| NDXP220701P13025000 | 2022-05-17 11:47AM EDT | 2022-07-01 | 838.35 | 1,185.80 | 1,213.30 | 0.00 | - | - | 7 | 31.34% |
| NDX220715P13025000 | 2022-05-17 3:06PM EDT | 2022-07-15 | 824.30 | 1,222.30 | 1,250.80 | 0.00 | - | 1 | 10 | 29.54% |
| NDX220819P13025000 | 2022-05-24 11:46AM EDT | 2022-08-19 | 1,521.18 | 1,328.90 | 1,373.20 | 0.00 | - | 2 | 7 | 29.20% |
| NDX220916P13025000 | 2022-05-17 2:01PM EDT | 2022-09-16 | 1,111.49 | 1,396.40 | 1,442.20 | 0.00 | - | 2 | 12 | 28.31% |
| NDX221021P13025000 | 2022-05-04 12:55PM EDT | 2022-10-21 | 992.35 | 1,467.60 | 1,519.60 | 0.00 | - | 4 | 2 | 27.56% |
| NDX221216P13025000 | 2022-04-21 11:27AM EDT | 2022-12-16 | 757.35 | 1,639.40 | 1,698.30 | 0.00 | - | - | 1 | 28.81% |
© 2022 Yahoo. All rights reserved.
