NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:41AM EDT. Market open.
Strike:13200.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C13200000 | 2022-05-24 10:32AM EDT | 2022-05-27 | 0.45 | 0.00 | 0.45 | 0.00 | - | 3 | 40 | 41.82% |
| NDXP220531C13200000 | 2022-05-16 1:11PM EDT | 2022-05-31 | 40.90 | 0.65 | 1.40 | 0.00 | - | 5 | 29 | 27.47% |
| NDXP220601C13200000 | 2022-05-20 4:03PM EDT | 2022-06-01 | 5.05 | 2.30 | 3.30 | 0.00 | - | 8 | 32 | 28.57% |
| NDXP220603C13200000 | 2022-05-26 10:20AM EDT | 2022-06-03 | 8.80 | 7.50 | 8.70 | +3.00 | +51.72% | 14 | 40 | 29.54% |
| NDXP220606C13200000 | 2022-05-19 12:25PM EDT | 2022-06-06 | 23.57 | 11.40 | 12.90 | 0.00 | - | 10 | 12 | 27.59% |
| NDXP220608C13200000 | 2022-05-20 11:25AM EDT | 2022-06-08 | 14.00 | 18.90 | 20.70 | 0.00 | - | 2 | 11 | 28.26% |
| NDXP220610C13200000 | 2022-05-23 9:48AM EDT | 2022-06-10 | 27.50 | 28.50 | 30.40 | 0.00 | - | 1 | 7 | 28.98% |
| NDXP220615C13200000 | 2022-05-24 10:15AM EDT | 2022-06-15 | 21.65 | 47.70 | 49.70 | 0.00 | - | 11 | 17 | 28.89% |
| NDX220617C13200000 | 2022-05-25 1:39PM EDT | 2022-06-17 | 33.95 | 53.80 | 55.70 | 0.00 | - | 2 | 113 | 28.55% |
| NDXP220621C13200000 | 2022-05-25 2:46PM EDT | 2022-06-21 | 46.75 | 63.30 | 65.60 | 0.00 | - | 32 | 17 | 27.71% |
| NDXP220622C13200000 | 2022-05-19 3:00PM EDT | 2022-06-22 | 65.90 | 69.00 | 71.40 | 0.00 | - | - | 1 | 27.96% |
| NDXP220624C13200000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 223.80 | 79.00 | 81.80 | 0.00 | - | - | 2 | 28.25% |
| NDXP220701C13200000 | 2022-05-17 12:36PM EDT | 2022-07-01 | 218.26 | 103.90 | 108.30 | 0.00 | - | 2 | 3 | 28.08% |
| NDXP220708C13200000 | 2022-05-19 1:10PM EDT | 2022-07-08 | 104.05 | 124.80 | 129.20 | 0.00 | - | 1 | 1 | 27.53% |
| NDX220715C13200000 | 2022-05-25 11:26AM EDT | 2022-07-15 | 104.95 | 150.40 | 154.70 | 0.00 | - | 6 | 82 | 27.49% |
| NDX220819C13200000 | 2022-05-23 12:21PM EDT | 2022-08-19 | 237.09 | 278.40 | 285.40 | 0.00 | - | 4 | 12 | 27.99% |
| NDX220916C13200000 | 2022-05-10 11:59AM EDT | 2022-09-16 | 540.11 | 369.70 | 376.60 | 0.00 | - | 6 | 44 | 28.11% |
| NDX221021C13200000 | 2022-05-12 2:52PM EDT | 2022-10-21 | 409.00 | 476.10 | 486.90 | 0.00 | - | 1 | 5 | 28.45% |
| NDX221216C13200000 | 2022-05-16 10:37AM EDT | 2022-12-16 | 727.70 | 622.80 | 636.80 | 0.00 | - | 3 | 7 | 28.60% |
| NDX230120C13200000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 830.15 | 698.90 | 709.70 | 0.00 | - | - | 6 | 28.35% |
| NDX230217C13200000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 883.54 | 760.30 | 784.30 | 0.00 | - | - | 1 | 28.67% |
| NDX230317C13200000 | 2022-04-18 12:03AM EDT | 2023-03-17 | 1,949.15 | 956.70 | 1,136.70 | 0.00 | - | - | 1 | 35.45% |
| NDX230616C13200000 | 2022-04-12 2:19PM EDT | 2023-06-16 | 2,173.34 | 820.90 | 1,082.50 | 0.00 | - | 5 | 20 | 29.91% |
| NDX231215C13200000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,700.00 | 4,170.00 | 4,370.00 | 0.00 | - | 1 | 1 | 78.74% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P13200000 | 2022-05-24 10:48AM EDT | 2022-05-27 | 1,577.94 | 1,013.50 | 1,032.00 | 0.00 | - | 1 | 3 | 0.00% |
| NDXP220531P13200000 | 2022-05-10 11:36AM EDT | 2022-05-31 | 952.61 | 1,010.50 | 1,032.50 | 0.00 | - | 1 | 8 | 0.00% |
| NDXP220601P13200000 | 2022-04-26 3:16PM EDT | 2022-06-01 | 619.80 | 1,019.70 | 1,050.60 | 0.00 | - | - | 2 | 25.29% |
| NDXP220603P13200000 | 2022-05-18 9:34AM EDT | 2022-06-03 | 877.98 | 1,033.00 | 1,050.70 | 0.00 | - | 23 | 33 | 22.52% |
| NDXP220608P13200000 | 2022-05-18 2:31PM EDT | 2022-06-08 | 1,244.20 | 1,038.60 | 1,057.30 | 0.00 | - | - | 2 | 23.37% |
| NDXP220610P13200000 | 2022-05-23 9:48AM EDT | 2022-06-10 | 1,253.68 | 1,046.10 | 1,063.50 | 0.00 | - | 1 | 4 | 24.39% |
| NDX220617P13200000 | 2022-05-18 3:15PM EDT | 2022-06-17 | 1,323.50 | 1,079.70 | 1,094.90 | 0.00 | - | 1 | 88 | 26.95% |
| NDX220715P13200000 | 2022-05-24 9:39AM EDT | 2022-07-15 | 1,345.90 | 1,153.90 | 1,175.30 | -166.10 | -10.99% | 2 | 77 | 25.34% |
| NDX220819P13200000 | 2022-05-10 12:35PM EDT | 2022-08-19 | 1,378.93 | 1,274.20 | 1,294.10 | 0.00 | - | 4 | 100 | 25.98% |
| NDX220916P13200000 | 2022-05-13 10:13AM EDT | 2022-09-16 | 1,372.81 | 1,348.70 | 1,367.60 | 0.00 | - | 170 | 150 | 25.72% |
| NDX221021P13200000 | 2022-05-13 12:20PM EDT | 2022-10-21 | 1,383.00 | 1,432.30 | 1,453.50 | 0.00 | - | 1 | 4 | 25.59% |
| NDX221118P13200000 | 2022-05-11 1:34PM EDT | 2022-11-18 | 1,602.21 | 1,497.00 | 1,521.30 | 0.00 | - | 162 | 163 | 25.65% |
| NDX221216P13200000 | 2022-05-11 9:30AM EDT | 2022-12-16 | 1,614.00 | 1,550.30 | 1,567.10 | 0.00 | - | 1 | 41 | 25.18% |
| NDX230217P13200000 | 2022-05-16 12:04AM EDT | 2023-02-17 | 1,896.80 | 1,630.60 | 1,660.10 | 0.00 | - | - | 1 | 24.38% |
| NDX230317P13200000 | 2022-05-25 1:58PM EDT | 2023-03-17 | 1,913.85 | 1,583.40 | 1,761.20 | 0.00 | - | 2 | 2 | 25.60% |
| NDX230616P13200000 | 2022-04-18 12:04AM EDT | 2023-06-16 | 1,173.33 | 1,460.00 | 1,693.50 | 0.00 | - | - | 10 | 21.00% |
| NDX231215P13200000 | 2022-01-07 4:46PM EDT | 2023-12-15 | 1,130.81 | 1,235.20 | 1,380.90 | 0.00 | - | 1 | 2 | 11.78% |
© 2022 Yahoo. All rights reserved.
