NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13375.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C13375000 | 2022-05-18 10:50AM EDT | 2022-05-20 | 0.35 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 50.00% |
| NDXP220523C13375000 | 2022-05-10 1:59PM EDT | 2022-05-23 | 61.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP220527C13375000 | 2022-05-18 10:36AM EDT | 2022-05-27 | 8.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP220531C13375000 | 2022-05-17 3:58PM EDT | 2022-05-31 | 27.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP220601C13375000 | 2022-05-06 3:30PM EDT | 2022-06-01 | 132.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP220603C13375000 | 2022-05-12 3:21PM EDT | 2022-06-03 | 34.40 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP220610C13375000 | 2022-05-19 3:18PM EDT | 2022-06-10 | 21.15 | 0.00 | 0.00 | -29.25 | -58.04% | 1 | 0 | 6.25% |
| NDX220617C13375000 | 2022-05-18 11:25AM EDT | 2022-06-17 | 61.55 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDXP220624C13375000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 142.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX220715C13375000 | 2022-05-18 1:26PM EDT | 2022-07-15 | 124.60 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX220819C13375000 | 2022-05-18 11:17AM EDT | 2022-08-19 | 277.35 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 3.13% |
| NDX220916C13375000 | 2022-05-13 10:19AM EDT | 2022-09-16 | 418.80 | 0.00 | 0.00 | 0.00 | - | 34 | 0 | 3.13% |
| NDX221021C13375000 | 2022-04-28 9:30AM EDT | 2022-10-21 | 1,050.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX221118C13375000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 619.73 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX221216C13375000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 707.56 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX230120C13375000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 757.78 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P13375000 | 2022-05-12 11:51AM EDT | 2022-05-20 | 1,476.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220525P13375000 | 2022-05-06 3:22PM EDT | 2022-05-25 | 889.94 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP220527P13375000 | 2022-05-12 11:51AM EDT | 2022-05-27 | 1,488.85 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220603P13375000 | 2022-05-19 11:46AM EDT | 2022-06-03 | 1,333.72 | 0.00 | 0.00 | -68.81 | -4.91% | 2 | 0 | 0.00% |
| NDXP220610P13375000 | 2022-05-05 11:15AM EDT | 2022-06-10 | 774.41 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX220617P13375000 | 2022-05-13 11:48AM EDT | 2022-06-17 | 1,160.58 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX220715P13375000 | 2022-05-13 12:48PM EDT | 2022-07-15 | 1,203.32 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220819P13375000 | 2022-05-06 1:15PM EDT | 2022-08-19 | 1,128.29 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220916P13375000 | 2022-04-25 1:45PM EDT | 2022-09-16 | 985.42 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 0.00% |
| NDX221216P13375000 | 2022-05-09 3:11PM EDT | 2022-12-16 | 1,685.21 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
