NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:24AM EDT. Market open.
Strike:13125.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C13125000 | 2022-05-24 11:13AM EDT | 2022-05-27 | 0.55 | 0.00 | 0.45 | 0.00 | - | 6 | 5 | 36.77% |
| NDXP220531C13125000 | 2022-05-26 10:13AM EDT | 2022-05-31 | 1.65 | 1.10 | 1.80 | +0.45 | +37.50% | 3 | 11 | 25.03% |
| NDXP220601C13125000 | 2022-05-20 11:08AM EDT | 2022-06-01 | 3.18 | 3.50 | 4.50 | -2.67 | -45.64% | 5 | 1 | 26.54% |
| NDXP220603C13125000 | 2022-05-25 3:06PM EDT | 2022-06-03 | 9.28 | 11.20 | 12.50 | 0.00 | - | 14 | 19 | 28.23% |
| NDXP220608C13125000 | 2022-05-20 11:17AM EDT | 2022-06-08 | 16.50 | 26.00 | 28.00 | 0.00 | - | 2 | 7 | 27.25% |
| NDXP220610C13125000 | 2022-05-20 3:07PM EDT | 2022-06-10 | 17.12 | 39.20 | 40.70 | 0.00 | - | 1 | 1 | 28.20% |
| NDX220617C13125000 | 2022-05-26 9:54AM EDT | 2022-06-17 | 58.18 | 69.10 | 70.80 | +27.66 | +90.63% | 10 | 20 | 27.93% |
| NDXP220624C13125000 | 2022-05-20 10:46AM EDT | 2022-06-24 | 64.10 | 98.90 | 101.40 | 0.00 | - | 2 | 5 | 27.81% |
| NDXP220701C13125000 | 2022-05-24 1:37PM EDT | 2022-07-01 | 70.70 | 127.70 | 132.20 | 0.00 | - | 3 | 9 | 27.80% |
| NDX220715C13125000 | 2022-05-24 1:46PM EDT | 2022-07-15 | 93.40 | 179.00 | 183.20 | 0.00 | - | 2 | 84 | 27.27% |
| NDX220819C13125000 | 2022-05-26 10:27AM EDT | 2022-08-19 | 305.45 | 318.80 | 324.40 | +70.62 | +30.07% | 4 | 5 | 27.94% |
| NDX220916C13125000 | 2022-05-23 11:20AM EDT | 2022-09-16 | 315.10 | 411.00 | 417.70 | 0.00 | - | 1 | 5 | 28.01% |
| NDX221021C13125000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 448.72 | 522.50 | 532.40 | 0.00 | - | - | 2 | 28.40% |
| NDX221216C13125000 | 2022-05-03 10:50AM EDT | 2022-12-16 | 1,186.30 | 676.50 | 686.90 | 0.00 | - | - | 28 | 28.59% |
| NDX230120C13125000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 901.54 | 752.60 | 765.90 | 0.00 | - | - | 9 | 28.47% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P13125000 | 2022-05-24 10:24AM EDT | 2022-05-27 | 1,517.30 | 899.70 | 916.60 | 0.00 | - | 1 | 39 | 55.17% |
| NDXP220603P13125000 | 2022-05-05 10:11AM EDT | 2022-06-03 | 493.60 | 916.00 | 929.50 | 0.00 | - | 2 | 3 | 31.72% |
| NDXP220610P13125000 | 2022-05-06 2:49PM EDT | 2022-06-10 | 796.27 | 938.70 | 954.70 | 0.00 | - | 24 | 10 | 29.30% |
| NDX220617P13125000 | 2022-05-11 12:57PM EDT | 2022-06-17 | 1,144.38 | 971.70 | 983.60 | 0.00 | - | 1 | 28 | 28.53% |
| NDX220715P13125000 | 2022-05-26 11:00AM EDT | 2022-07-15 | 1,085.80 | 1,070.10 | 1,087.70 | -272.27 | -20.05% | 1 | 3 | 27.02% |
| NDX220819P13125000 | 2022-05-23 10:47AM EDT | 2022-08-19 | 1,443.70 | 1,201.00 | 1,217.00 | 0.00 | - | 2 | 3 | 27.21% |
| NDX220916P13125000 | 2022-05-17 2:57PM EDT | 2022-09-16 | 1,136.86 | 1,276.30 | 1,292.80 | 0.00 | - | 16 | 7 | 26.70% |
| NDX221021P13125000 | 2022-05-25 1:57PM EDT | 2022-10-21 | 1,598.28 | 1,364.30 | 1,382.80 | 0.00 | - | 2 | 4 | 26.46% |
| NDX221216P13125000 | 2022-05-25 9:36AM EDT | 2022-12-16 | 1,740.00 | 1,486.10 | 1,501.00 | 0.00 | - | 3 | 4 | 25.95% |
| NDX230120P13125000 | 2022-05-06 9:59AM EDT | 2023-01-20 | 1,480.90 | 1,526.40 | 1,540.80 | 0.00 | - | 1 | 1 | 25.03% |
© 2022 Yahoo. All rights reserved.
