NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:40AM EDT. Market open.
Strike:13275.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C13275000 | 2022-05-13 3:14PM EDT | 2022-05-27 | 51.30 | 0.00 | 0.30 | 0.00 | - | 1 | 3 | 42.68% |
| NDXP220531C13275000 | 2022-05-18 2:35PM EDT | 2022-05-31 | 8.38 | 0.35 | 1.00 | 0.00 | - | 2 | 6 | 27.97% |
| NDXP220601C13275000 | 2022-05-16 12:09AM EDT | 2022-06-01 | 36.90 | 1.45 | 2.30 | 0.00 | - | - | 2 | 28.75% |
| NDXP220603C13275000 | 2022-05-25 3:22PM EDT | 2022-06-03 | 5.45 | 5.70 | 6.50 | 0.00 | - | 2 | 27 | 29.66% |
| NDXP220606C13275000 | 2022-05-16 10:29AM EDT | 2022-06-06 | 75.50 | 8.60 | 10.00 | 0.00 | - | - | 2 | 27.72% |
| NDXP220610C13275000 | 2022-05-02 12:21PM EDT | 2022-06-10 | 411.60 | 23.00 | 24.60 | 0.00 | - | 1 | 1 | 28.95% |
| NDXP220615C13275000 | 2022-05-17 11:29AM EDT | 2022-06-15 | 114.80 | 40.20 | 41.70 | 0.00 | - | - | 4 | 28.85% |
| NDX220617C13275000 | 2022-05-25 1:39PM EDT | 2022-06-17 | 29.10 | 45.10 | 47.10 | 0.00 | - | 2 | 18 | 28.50% |
| NDXP220701C13275000 | 2022-05-19 12:01PM EDT | 2022-07-01 | 90.15 | 90.20 | 93.10 | 0.00 | - | - | 2 | 27.76% |
| NDX220715C13275000 | 2022-05-24 1:11PM EDT | 2022-07-15 | 66.57 | 133.20 | 137.30 | 0.00 | - | 2 | 285 | 27.26% |
| NDX220819C13275000 | 2022-05-18 10:52AM EDT | 2022-08-19 | 333.42 | 256.40 | 262.90 | 0.00 | - | 32 | 67 | 27.79% |
| NDX220916C13275000 | 2022-05-23 11:20AM EDT | 2022-09-16 | 269.60 | 341.00 | 348.50 | 0.00 | - | 1 | 8 | 27.79% |
| NDX221021C13275000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 646.10 | 447.00 | 457.80 | 0.00 | - | - | 2 | 28.20% |
| NDX230120C13275000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 882.98 | 668.90 | 680.30 | 0.00 | - | - | 2 | 28.21% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P13275000 | 2022-04-28 9:44AM EDT | 2022-05-27 | 563.80 | 1,091.10 | 1,109.90 | 0.00 | - | 2 | 21 | 0.00% |
| NDXP220603P13275000 | 2022-05-23 9:38AM EDT | 2022-06-03 | 1,426.60 | 1,096.00 | 1,114.20 | 0.00 | - | 2 | 3 | 0.00% |
| NDXP220610P13275000 | 2022-05-05 9:39AM EDT | 2022-06-10 | 501.00 | 1,104.20 | 1,135.60 | 0.00 | - | - | 3 | 24.09% |
| NDX220617P13275000 | 2022-05-25 3:58PM EDT | 2022-06-17 | 1,370.00 | 1,132.20 | 1,157.40 | 0.00 | - | 1 | 21 | 25.73% |
| NDX220715P13275000 | 2022-05-03 9:37AM EDT | 2022-07-15 | 874.83 | 1,209.30 | 1,230.70 | 0.00 | - | 2 | 3 | 24.70% |
| NDX220819P13275000 | 2022-05-20 11:57AM EDT | 2022-08-19 | 1,676.68 | 1,325.30 | 1,344.20 | 0.00 | - | 14 | 7 | 25.53% |
| NDX220916P13275000 | 2022-05-17 1:26PM EDT | 2022-09-16 | 1,233.87 | 1,399.20 | 1,418.40 | 0.00 | - | 30 | 18 | 25.46% |
| NDX221021P13275000 | 2022-05-18 11:03AM EDT | 2022-10-21 | 1,463.73 | 1,476.10 | 1,498.30 | 0.00 | - | 2 | 44 | 25.21% |
| NDX221216P13275000 | 2022-04-05 2:54PM EDT | 2022-12-16 | 694.70 | 1,294.90 | 1,323.90 | 0.00 | - | - | 1 | 15.85% |
| NDX230120P13275000 | 2022-05-06 11:58AM EDT | 2023-01-20 | 1,439.00 | 1,632.50 | 1,646.40 | 0.00 | - | 2 | 2 | 23.97% |
© 2022 Yahoo. All rights reserved.
