NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 09:47AM EDT. Market open.
Strike:13250.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C13250000 | 2022-05-20 3:40PM EDT | 2022-05-27 | 2.07 | 0.00 | 0.00 | 0.00 | - | 8 | 23 | 25.00% |
| NDXP220531C13250000 | 2022-05-23 11:58AM EDT | 2022-05-31 | 3.95 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 12.50% |
| NDXP220601C13250000 | 2022-05-16 12:09AM EDT | 2022-06-01 | 39.10 | 0.00 | 3.80 | 0.00 | - | - | 2 | 33.05% |
| NDXP220603C13250000 | 2022-05-23 1:55PM EDT | 2022-06-03 | 9.17 | 3.00 | 5.00 | 0.00 | - | 2 | 19 | 30.39% |
| NDXP220606C13250000 | 2022-05-17 4:10PM EDT | 2022-06-06 | 80.90 | 5.30 | 6.90 | 0.00 | - | - | 5 | 27.73% |
| NDXP220610C13250000 | 2022-05-20 9:57AM EDT | 2022-06-10 | 24.62 | 15.00 | 17.10 | 0.00 | - | 21 | 28 | 28.45% |
| NDXP220613C13250000 | 2022-05-23 2:52PM EDT | 2022-06-13 | 28.70 | 17.60 | 19.70 | 0.00 | - | 1 | 1 | 26.90% |
| NDX220617C13250000 | 2022-05-23 3:17PM EDT | 2022-06-17 | 41.40 | 29.10 | 32.90 | 0.00 | - | 4 | 52 | 27.53% |
| NDXP220624C13250000 | 2022-05-19 9:44AM EDT | 2022-06-24 | 65.11 | 46.20 | 49.20 | 0.00 | - | 3 | 3 | 26.78% |
| NDXP220701C13250000 | 2022-05-25 12:48PM EDT | 2022-07-01 | 59.70 | 61.00 | 65.90 | 0.00 | - | 2 | 11 | 26.24% |
| NDX220715C13250000 | 2022-05-25 3:40PM EDT | 2022-07-15 | 105.85 | 95.70 | 100.40 | 0.00 | - | 11 | 115 | 25.61% |
| NDX220819C13250000 | 2022-05-20 1:11PM EDT | 2022-08-19 | 139.10 | 198.50 | 207.20 | 0.00 | - | 4 | 8 | 26.09% |
| NDX220916C13250000 | 2022-05-23 11:20AM EDT | 2022-09-16 | 276.90 | 277.70 | 285.10 | 0.00 | - | 1 | 13 | 26.21% |
| NDX221021C13250000 | 2022-05-23 3:50PM EDT | 2022-10-21 | 392.00 | 369.70 | 385.80 | 0.00 | - | 1 | 3 | 26.70% |
| NDX221118C13250000 | 2022-05-23 11:16AM EDT | 2022-11-18 | 456.87 | 440.40 | 462.10 | 0.00 | - | 4 | 4 | 27.01% |
| NDX230120C13250000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 887.54 | 578.30 | 605.80 | 0.00 | - | - | 2 | 27.15% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P13250000 | 2022-05-20 12:08PM EDT | 2022-05-27 | 1,553.75 | 1,324.50 | 1,367.90 | 0.00 | - | 2 | 39 | 143.93% |
| NDXP220603P13250000 | 2022-05-25 2:57PM EDT | 2022-06-03 | 1,285.97 | 1,325.70 | 1,366.50 | 0.00 | - | 3 | 51 | 67.84% |
| NDXP220610P13250000 | 2022-05-11 9:48AM EDT | 2022-06-10 | 1,036.80 | 1,341.70 | 1,363.40 | 0.00 | - | 10 | 21 | 51.79% |
| NDX220617P13250000 | 2022-05-24 9:36AM EDT | 2022-06-17 | 1,540.00 | 1,339.00 | 1,379.70 | 0.00 | - | 5 | 99 | 46.29% |
| NDXP220624P13250000 | 2022-05-17 10:48AM EDT | 2022-06-24 | 1,052.70 | 1,356.60 | 1,417.30 | 0.00 | - | - | 3 | 44.10% |
| NDX220715P13250000 | 2022-05-18 10:04AM EDT | 2022-07-15 | 1,129.34 | 1,405.60 | 1,437.80 | 0.00 | - | 10 | 115 | 35.27% |
| NDX220819P13250000 | 2022-05-17 3:54PM EDT | 2022-08-19 | 1,109.21 | 1,495.60 | 1,524.00 | 0.00 | - | 4 | 10 | 31.60% |
| NDX220916P13250000 | 2022-05-17 3:17PM EDT | 2022-09-16 | 1,188.49 | 1,562.20 | 1,593.30 | 0.00 | - | 30 | 28 | 30.39% |
| NDX221216P13250000 | 2022-04-05 2:55PM EDT | 2022-12-16 | 686.89 | 1,283.40 | 1,312.20 | 0.00 | - | - | 1 | 12.83% |
© 2022 Yahoo. All rights reserved.
