NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13325.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C13325000 | 2022-05-18 11:51AM EDT | 2022-05-20 | 0.33 | 0.00 | 0.00 | 0.00 | - | 29 | 0 | 50.00% |
| NDXP220523C13325000 | 2022-05-19 10:17AM EDT | 2022-05-23 | 1.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP220525C13325000 | 2022-05-18 10:54AM EDT | 2022-05-25 | 9.10 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 12.50% |
| NDXP220531C13325000 | 2022-05-09 3:48PM EDT | 2022-05-31 | 61.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP220601C13325000 | 2022-05-05 2:16PM EDT | 2022-06-01 | 251.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP220603C13325000 | 2022-05-12 10:39AM EDT | 2022-06-03 | 37.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP220610C13325000 | 2022-05-18 1:08PM EDT | 2022-06-10 | 37.10 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 6.25% |
| NDX220617C13325000 | 2022-05-19 10:01AM EDT | 2022-06-17 | 44.10 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 6.25% |
| NDXP220624C13325000 | 2022-05-18 2:23PM EDT | 2022-06-24 | 70.45 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDX220715C13325000 | 2022-05-18 1:25PM EDT | 2022-07-15 | 134.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX220819C13325000 | 2022-05-18 10:54AM EDT | 2022-08-19 | 321.12 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDX220916C13325000 | 2022-05-19 2:37PM EDT | 2022-09-16 | 287.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX221118C13325000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 647.59 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX221216C13325000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 717.39 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX230120C13325000 | 2022-05-16 12:10PM EDT | 2023-01-20 | 748.37 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P13325000 | 2022-05-10 9:53AM EDT | 2022-05-20 | 989.28 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP220525P13325000 | 2022-05-06 3:22PM EDT | 2022-05-25 | 843.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP220527P13325000 | 2022-05-19 11:36AM EDT | 2022-05-27 | 1,334.67 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220603P13325000 | 2022-05-19 11:46AM EDT | 2022-06-03 | 1,285.72 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220617P13325000 | 2022-04-18 10:36AM EDT | 2022-06-17 | 397.90 | 1,106.80 | 1,126.10 | 0.00 | - | 1 | 9 | 0.00% |
| NDXP220624P13325000 | 2022-05-05 12:34PM EDT | 2022-06-24 | 829.48 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX220715P13325000 | 2022-05-11 1:46PM EDT | 2022-07-15 | 1,481.23 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 0.00% |
| NDX220819P13325000 | 2022-05-06 10:49AM EDT | 2022-08-19 | 1,131.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220916P13325000 | 2022-01-25 12:23PM EDT | 2022-09-16 | 975.60 | 1,060.60 | 1,083.80 | 0.00 | - | 1 | 1 | 0.00% |
| NDX221216P13325000 | 2022-04-05 2:54PM EDT | 2022-12-16 | 704.70 | 1,318.20 | 1,347.50 | 0.00 | - | - | 1 | 0.00% |
| NDX230120P13325000 | 2022-05-05 3:16PM EDT | 2023-01-20 | 1,465.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
