NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13150.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C13150000 | 2022-05-18 3:04PM EDT | 2022-05-20 | 0.61 | 0.00 | 0.05 | 0.00 | - | 13 | 31 | 56.25% |
| NDXP220523C13150000 | 2022-05-18 11:45AM EDT | 2022-05-23 | 2.35 | 0.20 | 0.75 | 0.00 | - | 1 | 4 | 37.63% |
| NDXP220527C13150000 | 2022-05-05 2:28PM EDT | 2022-05-27 | 300.70 | 3.50 | 4.40 | 0.00 | - | 6 | 9 | 33.35% |
| NDXP220531C13150000 | 2022-05-16 3:27PM EDT | 2022-05-31 | 42.05 | 5.00 | 5.90 | 0.00 | - | 1 | 10 | 28.50% |
| NDXP220601C13150000 | 2022-05-05 1:29PM EDT | 2022-06-01 | 346.00 | 7.30 | 8.40 | 0.00 | - | - | 2 | 29.04% |
| NDXP220603C13150000 | 2022-05-19 12:04PM EDT | 2022-06-03 | 23.70 | 12.40 | 13.60 | -56.63 | -70.50% | 1 | 1 | 29.54% |
| NDXP220610C13150000 | 2022-05-19 10:42AM EDT | 2022-06-10 | 38.50 | 27.30 | 28.80 | -367.80 | -90.52% | 1 | 1 | 28.63% |
| NDX220617C13150000 | 2022-05-18 4:13PM EDT | 2022-06-17 | 62.00 | 40.60 | 43.40 | -0.20 | -0.32% | 1 | 80 | 27.62% |
| NDX220715C13150000 | 2022-05-19 3:38PM EDT | 2022-07-15 | 121.91 | 113.90 | 119.30 | -149.19 | -55.03% | 4 | 154 | 26.88% |
| NDX220819C13150000 | 2022-05-09 1:13PM EDT | 2022-08-19 | 471.68 | 221.70 | 235.40 | 0.00 | - | 28 | 12 | 27.75% |
| NDX220916C13150000 | 2022-05-16 12:00AM EDT | 2022-09-16 | 527.30 | 305.00 | 312.50 | 0.00 | - | - | 4 | 27.71% |
| NDX221021C13150000 | 2022-05-19 1:14PM EDT | 2022-10-21 | 419.00 | 407.10 | 421.10 | -26.30 | -5.91% | 1 | 6 | 28.39% |
| NDX221216C13150000 | 2022-05-03 10:50AM EDT | 2022-12-16 | 1,175.10 | 548.20 | 565.10 | 0.00 | - | - | 2 | 28.67% |
| NDX230120C13150000 | 2022-05-16 3:08PM EDT | 2023-01-20 | 867.60 | 614.00 | 648.90 | 0.00 | - | 12 | 18 | 28.83% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P13150000 | 2022-05-18 9:47AM EDT | 2022-05-20 | 824.84 | 1,246.60 | 1,306.70 | 0.00 | - | 1 | 28 | 85.97% |
| NDXP220523P13150000 | 2022-05-05 9:34AM EDT | 2022-05-23 | 1,397.68 | 1,247.40 | 1,278.70 | 0.00 | - | 1 | 5 | 47.07% |
| NDXP220525P13150000 | 2022-05-18 12:18PM EDT | 2022-05-25 | 1,053.23 | 1,250.40 | 1,279.90 | 0.00 | - | 7 | 17 | 39.91% |
| NDXP220527P13150000 | 2022-05-06 3:39PM EDT | 2022-05-27 | 654.45 | 1,253.20 | 1,279.90 | 0.00 | - | 40 | 41 | 34.57% |
| NDXP220601P13150000 | 2022-05-18 12:18PM EDT | 2022-06-01 | 1,067.75 | 1,255.90 | 1,288.10 | 0.00 | - | 6 | 6 | 31.80% |
| NDXP220603P13150000 | 2022-04-27 11:11AM EDT | 2022-06-03 | 604.35 | 1,264.70 | 1,289.60 | 0.00 | - | - | 1 | 30.22% |
| NDXP220610P13150000 | 2022-05-13 10:06AM EDT | 2022-06-10 | 1,001.10 | 1,275.30 | 1,301.30 | 0.00 | - | 1 | 2 | 28.20% |
| NDX220617P13150000 | 2022-05-16 1:11PM EDT | 2022-06-17 | 1,019.56 | 1,287.20 | 1,314.10 | 0.00 | - | 2 | 44 | 27.01% |
| NDX220715P13150000 | 2022-05-18 3:35PM EDT | 2022-07-15 | 1,377.61 | 1,352.50 | 1,393.70 | 0.00 | - | 6 | 5 | 26.90% |
| NDX220819P13150000 | 2022-05-09 12:13PM EDT | 2022-08-19 | 1,245.17 | 1,438.90 | 1,496.00 | 0.00 | - | 2 | 5 | 27.04% |
| NDX220916P13150000 | 2022-05-17 2:58PM EDT | 2022-09-16 | 1,151.62 | 1,513.30 | 1,559.50 | 0.00 | - | 12 | 14 | 26.54% |
| NDX221021P13150000 | 2022-05-17 10:15AM EDT | 2022-10-21 | 1,301.87 | 1,562.80 | 1,650.80 | 0.00 | - | 9 | 8 | 26.79% |
| NDX221216P13150000 | 2022-05-09 12:27PM EDT | 2022-12-16 | 1,532.84 | 1,666.00 | 1,762.10 | 0.00 | - | 1 | 4 | 26.38% |
© 2022 Yahoo. All rights reserved.
