NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 09:39AM EDT. Market open.
Strike:13050.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C13050000 | 2022-05-23 2:49PM EDT | 2022-05-27 | 3.73 | 0.00 | 0.00 | 0.00 | - | 3 | 17 | 25.00% |
| NDXP220531C13050000 | 2022-05-20 1:41PM EDT | 2022-05-31 | 4.10 | 0.00 | 0.00 | 0.00 | - | 1 | 9 | 12.50% |
| NDXP220601C13050000 | 2022-05-06 3:05PM EDT | 2022-06-01 | 255.10 | 0.00 | 0.00 | 0.00 | - | 6 | 6 | 12.50% |
| NDXP220603C13050000 | 2022-05-24 10:00AM EDT | 2022-06-03 | 7.36 | 0.00 | 0.00 | 0.00 | - | 13 | 26 | 12.50% |
| NDXP220608C13050000 | 2022-05-20 10:52AM EDT | 2022-06-08 | 24.80 | 0.00 | 0.00 | 0.00 | - | 3 | 3 | 6.25% |
| NDXP220610C13050000 | 2022-05-25 2:02PM EDT | 2022-06-10 | 27.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP220613C13050000 | 2022-05-18 1:44PM EDT | 2022-06-13 | 71.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX220617C13050000 | 2022-05-25 3:27PM EDT | 2022-06-17 | 58.47 | 0.00 | 0.00 | 0.00 | - | 5 | 55 | 6.25% |
| NDXP220624C13050000 | 2022-05-19 1:50PM EDT | 2022-06-24 | 78.74 | 0.00 | 0.00 | 0.00 | - | - | 3 | 6.25% |
| NDXP220701C13050000 | 2022-05-25 2:50PM EDT | 2022-07-01 | 99.05 | 0.00 | 0.00 | 0.00 | - | 3 | 13 | 3.13% |
| NDX220715C13050000 | 2022-05-24 4:00PM EDT | 2022-07-15 | 113.00 | 0.00 | 0.00 | 0.00 | - | 4 | 19 | 3.13% |
| NDX220819C13050000 | 2022-05-17 1:04PM EDT | 2022-08-19 | 477.30 | 0.00 | 0.00 | 0.00 | - | 5 | 3 | 3.13% |
| NDX220916C13050000 | 2022-05-23 11:20AM EDT | 2022-09-16 | 339.80 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NDX221021C13050000 | 2022-05-20 11:13AM EDT | 2022-10-21 | 394.00 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 1.56% |
| NDX221118C13050000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 738.85 | 0.00 | 0.00 | 0.00 | - | - | 1 | 1.56% |
| NDX221216C13050000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 895.79 | 0.00 | 0.00 | 0.00 | - | - | 3 | 1.56% |
| NDX230120C13050000 | 2022-05-23 2:06PM EDT | 2023-01-20 | 695.46 | 0.00 | 0.00 | 0.00 | - | 12 | 35 | 1.56% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P13050000 | 2022-05-20 1:05PM EDT | 2022-05-27 | 1,492.28 | 0.00 | 0.00 | 0.00 | - | 5 | 10 | 0.00% |
| NDXP220531P13050000 | 2022-05-20 1:05PM EDT | 2022-05-31 | 1,494.81 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP220603P13050000 | 2022-05-18 10:36AM EDT | 2022-06-03 | 839.25 | 0.00 | 0.00 | 0.00 | - | 3 | 9 | 0.00% |
| NDXP220610P13050000 | 2022-05-20 3:07PM EDT | 2022-06-10 | 1,512.23 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 0.00% |
| NDX220617P13050000 | 2022-05-16 9:30AM EDT | 2022-06-17 | 934.66 | 0.00 | 0.00 | 0.00 | - | 1 | 84 | 0.00% |
| NDXP220624P13050000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 916.67 | 0.00 | 0.00 | 0.00 | - | - | 1 | 0.00% |
| NDX220715P13050000 | 2022-05-25 10:59AM EDT | 2022-07-15 | 1,294.00 | 0.00 | 0.00 | 0.00 | - | 6 | 20 | 0.00% |
| NDX220819P13050000 | 2022-05-09 12:07PM EDT | 2022-08-19 | 1,207.80 | 0.00 | 0.00 | 0.00 | - | 2 | 19 | 0.00% |
| NDX220916P13050000 | 2022-05-06 10:02AM EDT | 2022-09-16 | 1,182.62 | 0.00 | 0.00 | 0.00 | - | 2 | 5 | 0.00% |
| NDX221021P13050000 | 2022-05-13 3:51PM EDT | 2022-10-21 | 1,336.30 | 0.00 | 0.00 | 0.00 | - | 6 | 4 | 0.00% |
| NDX221216P13050000 | 2022-05-03 11:15AM EDT | 2022-12-16 | 1,126.40 | 0.00 | 0.00 | 0.00 | - | 8 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
