NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13350.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C13350000 | 2022-05-18 3:08PM EDT | 2022-05-20 | 0.40 | 0.00 | 0.30 | 0.00 | - | 15 | 50 | 73.14% |
| NDXP220523C13350000 | 2022-05-18 12:17PM EDT | 2022-05-23 | 1.61 | 0.05 | 0.60 | 0.00 | - | 3 | 9 | 41.55% |
| NDXP220525C13350000 | 2022-05-18 2:40PM EDT | 2022-05-25 | 3.11 | 0.60 | 1.25 | 0.00 | - | 12 | 13 | 36.75% |
| NDXP220527C13350000 | 2022-05-18 2:35PM EDT | 2022-05-27 | 5.25 | 1.55 | 2.20 | 0.00 | - | 4 | 10 | 34.09% |
| NDXP220531C13350000 | 2022-05-17 1:55PM EDT | 2022-05-31 | 15.10 | 2.20 | 2.95 | 0.00 | - | 2 | 10 | 28.93% |
| NDXP220603C13350000 | 2022-05-12 2:23PM EDT | 2022-06-03 | 31.80 | 6.50 | 7.50 | 0.00 | - | 5 | 5 | 29.72% |
| NDXP220610C13350000 | 2022-05-18 11:46AM EDT | 2022-06-10 | 40.97 | 16.70 | 18.00 | 0.00 | - | 2 | 4 | 28.75% |
| NDX220617C13350000 | 2022-05-19 10:01AM EDT | 2022-06-17 | 41.80 | 26.20 | 28.50 | -65.20 | -60.93% | 6 | 58 | 27.62% |
| NDXP220624C13350000 | 2022-05-16 11:35AM EDT | 2022-06-24 | 121.68 | 39.00 | 40.80 | 0.00 | - | 1 | 2 | 26.99% |
| NDX220715C13350000 | 2022-05-18 1:25PM EDT | 2022-07-15 | 129.10 | 81.30 | 86.00 | 0.00 | - | 1 | 98 | 26.37% |
| NDX220819C13350000 | 2022-05-18 1:01PM EDT | 2022-08-19 | 208.24 | 171.90 | 184.60 | -51.98 | -19.98% | 4 | 30 | 27.09% |
| NDX220916C13350000 | 2022-05-18 11:50AM EDT | 2022-09-16 | 359.80 | 247.20 | 253.70 | 0.00 | - | 1 | 7 | 27.05% |
| NDX221021C13350000 | 2022-05-04 12:01PM EDT | 2022-10-21 | 866.78 | 340.90 | 355.20 | 0.00 | - | - | 0 | 27.77% |
| NDX221216C13350000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 701.23 | 474.70 | 491.70 | 0.00 | - | - | 2 | 28.08% |
| NDX230120C13350000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 747.82 | 538.10 | 573.90 | 0.00 | - | - | 4 | 28.31% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P13350000 | 2022-05-10 11:50AM EDT | 2022-05-20 | 1,147.40 | 1,444.30 | 1,503.80 | 0.00 | - | 1 | 35 | 149.82% |
| NDXP220523P13350000 | 2022-05-06 9:49AM EDT | 2022-05-23 | 890.02 | 1,447.20 | 1,478.50 | 0.00 | - | 2 | 15 | 52.53% |
| NDXP220525P13350000 | 2022-05-18 12:19PM EDT | 2022-05-25 | 1,257.45 | 1,450.00 | 1,479.00 | 0.00 | - | 9 | 10 | 43.62% |
| NDXP220527P13350000 | 2022-04-28 12:49PM EDT | 2022-05-27 | 488.07 | 1,449.20 | 1,477.60 | 0.00 | - | 1 | 5 | 35.90% |
| NDXP220603P13350000 | 2022-05-11 12:37PM EDT | 2022-06-03 | 1,184.35 | 1,458.30 | 1,483.70 | 0.00 | - | 1 | 2 | 30.85% |
| NDXP220610P13350000 | 2022-05-16 12:13AM EDT | 2022-06-10 | 1,036.90 | 1,462.00 | 1,490.70 | 0.00 | - | - | 1 | 28.23% |
| NDX220617P13350000 | 2022-05-09 4:10PM EDT | 2022-06-17 | 1,270.05 | 1,472.00 | 1,499.20 | 0.00 | - | 2 | 49 | 26.81% |
| NDX220715P13350000 | 2022-05-11 1:48PM EDT | 2022-07-15 | 1,492.28 | 1,518.00 | 1,560.20 | 0.00 | - | 5 | 22 | 26.38% |
| NDX220819P13350000 | 2022-05-11 2:02PM EDT | 2022-08-19 | 1,579.69 | 1,599.20 | 1,645.60 | 0.00 | - | 2 | 6 | 26.33% |
| NDX220916P13350000 | 2022-05-19 10:38AM EDT | 2022-09-16 | 1,686.78 | 1,647.50 | 1,699.50 | +383.64 | +29.44% | 2 | 10 | 25.72% |
| NDX221021P13350000 | 2022-05-06 2:08PM EDT | 2022-10-21 | 1,370.40 | 1,694.30 | 1,783.30 | 0.00 | - | 1 | 1 | 26.01% |
| NDX221216P13350000 | 2022-04-05 2:47PM EDT | 2022-12-16 | 710.60 | 1,330.00 | 1,359.50 | 0.00 | - | - | 1 | 0.00% |
| NDX230120P13350000 | 2022-05-13 10:48AM EDT | 2023-01-20 | 1,673.03 | 1,784.70 | 1,958.10 | 0.00 | - | 2 | 1 | 25.81% |
© 2022 Yahoo. All rights reserved.
