NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:38AM EDT. Market open.
Strike:13100.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C13100000 | 2022-05-25 2:46PM EDT | 2022-05-27 | 0.25 | 0.00 | 0.50 | 0.00 | - | 7 | 43 | 39.06% |
| NDXP220531C13100000 | 2022-05-23 1:47PM EDT | 2022-05-31 | 5.75 | 1.60 | 2.50 | 0.00 | - | 9 | 43 | 27.48% |
| NDXP220601C13100000 | 2022-05-26 9:52AM EDT | 2022-06-01 | 4.05 | 4.10 | 5.30 | +0.57 | +16.38% | 10 | 21 | 28.56% |
| NDXP220603C13100000 | 2022-05-25 3:16PM EDT | 2022-06-03 | 10.50 | 11.80 | 13.10 | 0.00 | - | 10 | 10 | 29.79% |
| NDXP220606C13100000 | 2022-05-16 12:10AM EDT | 2022-06-06 | 60.04 | 16.60 | 18.30 | 0.00 | - | - | 2 | 27.73% |
| NDXP220608C13100000 | 2022-05-20 10:02AM EDT | 2022-06-08 | 25.70 | 26.40 | 27.70 | 0.00 | - | 3 | 8 | 28.34% |
| NDXP220610C13100000 | 2022-05-24 4:06PM EDT | 2022-06-10 | 21.00 | 38.20 | 39.80 | 0.00 | - | 4 | 8 | 29.18% |
| NDXP220613C13100000 | 2022-05-25 2:05PM EDT | 2022-06-13 | 29.45 | 44.70 | 46.60 | 0.00 | - | 2 | 2 | 28.01% |
| NDXP220615C13100000 | 2022-05-19 9:35AM EDT | 2022-06-15 | 64.17 | 60.60 | 62.30 | 0.00 | - | 4 | 9 | 29.12% |
| NDX220617C13100000 | 2022-05-26 9:54AM EDT | 2022-06-17 | 60.93 | 67.20 | 69.70 | +16.78 | +38.01% | 11 | 120 | 28.86% |
| NDXP220621C13100000 | 2022-05-25 2:29PM EDT | 2022-06-21 | 58.80 | 79.80 | 81.80 | 0.00 | - | 10 | 8 | 28.12% |
| NDXP220622C13100000 | 2022-05-18 9:49AM EDT | 2022-06-22 | 157.72 | 85.00 | 87.90 | 0.00 | - | - | 1 | 28.32% |
| NDXP220624C13100000 | 2022-05-25 3:20PM EDT | 2022-06-24 | 75.50 | 95.30 | 99.00 | 0.00 | - | 7 | 15 | 28.56% |
| NDXP220701C13100000 | 2022-05-24 1:37PM EDT | 2022-07-01 | 76.50 | 128.20 | 132.90 | 0.00 | - | 1 | 12 | 28.82% |
| NDX220715C13100000 | 2022-05-25 10:14AM EDT | 2022-07-15 | 113.85 | 174.40 | 178.70 | 0.00 | - | 6 | 53 | 27.84% |
| NDX220819C13100000 | 2022-05-23 1:32PM EDT | 2022-08-19 | 243.93 | 308.10 | 316.30 | 0.00 | - | 37 | 31 | 28.33% |
| NDX220916C13100000 | 2022-05-23 11:20AM EDT | 2022-09-16 | 323.20 | 402.60 | 411.50 | 0.00 | - | 1 | 47 | 28.48% |
| NDX221021C13100000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 461.95 | 518.60 | 529.40 | 0.00 | - | - | 2 | 28.96% |
| NDX221216C13100000 | 2022-05-09 12:57PM EDT | 2022-12-16 | 843.80 | 663.80 | 678.10 | 0.00 | - | 4 | 8 | 28.95% |
| NDX230120C13100000 | 2022-05-17 2:40PM EDT | 2023-01-20 | 922.29 | 749.90 | 762.80 | 0.00 | - | 103 | 125 | 28.96% |
| NDX230217C13100000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 882.82 | 801.90 | 826.90 | 0.00 | - | - | 10 | 28.98% |
| NDX230317C13100000 | 2022-05-16 12:03AM EDT | 2023-03-17 | 972.60 | 847.30 | 893.20 | 0.00 | - | - | 1 | 29.12% |
| NDX230616C13100000 | 2022-05-17 10:40AM EDT | 2023-06-16 | 1,176.20 | 967.20 | 1,118.80 | 0.00 | - | 10 | 30 | 30.02% |
| NDX231215C13100000 | 2022-05-18 4:08PM EDT | 2023-12-15 | 1,248.00 | 1,242.10 | 1,437.40 | 0.00 | - | - | 6 | 30.03% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P13100000 | 2022-05-23 9:57AM EDT | 2022-05-27 | 1,107.50 | 899.10 | 917.80 | 0.00 | - | 4 | 17 | 0.00% |
| NDXP220531P13100000 | 2022-05-20 12:08PM EDT | 2022-05-31 | 1,293.90 | 918.10 | 940.20 | 0.00 | - | 1 | 23 | 0.00% |
| NDXP220601P13100000 | 2022-05-25 2:17PM EDT | 2022-06-01 | 1,194.66 | 913.90 | 948.30 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP220603P13100000 | 2022-05-09 12:02PM EDT | 2022-06-03 | 955.00 | 919.00 | 937.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP220610P13100000 | 2022-05-20 3:07PM EDT | 2022-06-10 | 1,561.12 | 954.80 | 972.60 | 0.00 | - | 1 | 3 | 23.57% |
| NDX220617P13100000 | 2022-05-23 3:32PM EDT | 2022-06-17 | 1,166.85 | 985.80 | 1,000.90 | 0.00 | - | 1 | 79 | 25.23% |
| NDXP220624P13100000 | 2022-05-17 10:50AM EDT | 2022-06-24 | 930.69 | 1,007.40 | 1,030.50 | 0.00 | - | 2 | 2 | 25.87% |
| NDX220715P13100000 | 2022-05-19 3:54PM EDT | 2022-07-15 | 1,341.90 | 1,084.60 | 1,105.50 | 0.00 | - | 17 | 25 | 25.80% |
| NDX220819P13100000 | 2022-05-10 1:25PM EDT | 2022-08-19 | 1,288.33 | 1,206.20 | 1,225.80 | 0.00 | - | 2 | 7 | 26.10% |
| NDX220916P13100000 | 2022-05-17 10:31AM EDT | 2022-09-16 | 1,194.99 | 1,285.00 | 1,303.30 | 0.00 | - | 4 | 63 | 25.91% |
| NDX221021P13100000 | 2022-05-25 2:04PM EDT | 2022-10-21 | 1,574.35 | 1,366.40 | 1,388.60 | 0.00 | - | 2 | 8 | 25.67% |
| NDX221216P13100000 | 2022-05-25 9:36AM EDT | 2022-12-16 | 1,735.86 | 1,494.00 | 1,513.70 | 0.00 | - | 1 | 35 | 25.53% |
| NDX230120P13100000 | 2022-04-26 2:51PM EDT | 2023-01-20 | 1,211.30 | 1,534.40 | 1,547.90 | 0.00 | - | 1 | 2 | 24.51% |
| NDX230317P13100000 | 2022-05-17 12:41PM EDT | 2023-03-17 | 1,494.20 | 1,533.00 | 1,693.00 | 0.00 | - | - | 3 | 25.50% |
| NDX230616P13100000 | 2022-05-17 10:40AM EDT | 2023-06-16 | 1,633.80 | 1,628.60 | 1,782.60 | 0.00 | - | - | 15 | 24.14% |
| NDX231215P13100000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,364.15 | 938.00 | 1,138.00 | 0.00 | - | 4 | 5 | 8.44% |
© 2022 Yahoo. All rights reserved.
