NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13450.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C13450000 | 2022-05-16 9:48AM EDT | 2022-05-20 | 2.35 | 0.00 | 0.30 | 0.00 | - | 6 | 28 | 77.34% |
| NDXP220523C13450000 | 2022-05-19 11:31AM EDT | 2022-05-23 | 0.45 | 0.00 | 0.55 | -2.93 | -86.69% | 1 | 3 | 43.53% |
| NDXP220525C13450000 | 2022-05-03 1:45PM EDT | 2022-05-25 | 293.20 | 0.40 | 1.00 | 0.00 | - | - | 3 | 37.84% |
| NDXP220527C13450000 | 2022-05-10 1:19PM EDT | 2022-05-27 | 26.85 | 1.05 | 1.65 | 0.00 | - | 1 | 7 | 34.71% |
| NDXP220531C13450000 | 2022-05-16 11:45AM EDT | 2022-05-31 | 19.90 | 1.50 | 2.20 | 0.00 | - | 8 | 14 | 29.36% |
| NDXP220601C13450000 | 2022-05-03 10:08AM EDT | 2022-06-01 | 309.80 | 2.40 | 3.20 | 0.00 | - | - | 1 | 29.63% |
| NDXP220603C13450000 | 2022-05-18 12:18PM EDT | 2022-06-03 | 12.80 | 4.80 | 5.70 | 0.00 | - | 3 | 5 | 29.96% |
| NDXP220610C13450000 | 2022-05-17 10:59AM EDT | 2022-06-10 | 53.53 | 13.20 | 14.30 | 0.00 | - | 6 | 8 | 28.89% |
| NDX220617C13450000 | 2022-05-19 1:49PM EDT | 2022-06-17 | 23.90 | 21.20 | 23.20 | -12.10 | -33.61% | 6 | 197 | 27.69% |
| NDX220715C13450000 | 2022-05-19 3:12PM EDT | 2022-07-15 | 89.60 | 68.50 | 72.90 | -10.84 | -10.79% | 35 | 21 | 26.19% |
| NDX220819C13450000 | 2022-05-17 1:08PM EDT | 2022-08-19 | 321.84 | 150.80 | 163.00 | 0.00 | - | 2 | 8 | 26.81% |
| NDX220916C13450000 | 2022-05-16 12:00AM EDT | 2022-09-16 | 489.07 | 221.50 | 227.70 | 0.00 | - | - | 3 | 26.74% |
| NDX221021C13450000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 387.55 | 310.90 | 324.80 | 0.00 | - | - | 1 | 27.46% |
| NDX221216C13450000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 659.75 | 440.60 | 457.70 | 0.00 | - | - | 3 | 27.81% |
| NDX230120C13450000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 788.64 | 502.60 | 538.70 | 0.00 | - | - | 2 | 28.06% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P13450000 | 2022-05-18 12:09PM EDT | 2022-05-20 | 1,363.55 | 1,547.10 | 1,604.40 | 0.00 | - | 4 | 43 | 96.13% |
| NDXP220523P13450000 | 2022-05-16 3:13PM EDT | 2022-05-23 | 1,153.07 | 1,548.30 | 1,578.40 | 0.00 | - | 1 | 2 | 55.16% |
| NDXP220527P13450000 | 2022-05-04 3:09PM EDT | 2022-05-27 | 451.50 | 1,548.70 | 1,577.10 | 0.00 | - | 1 | 4 | 37.02% |
| NDXP220531P13450000 | 2022-05-02 12:20PM EDT | 2022-05-31 | 772.40 | 1,549.80 | 1,580.10 | 0.00 | - | 1 | 2 | 33.56% |
| NDXP220601P13450000 | 2022-05-04 3:50PM EDT | 2022-06-01 | 385.10 | 1,549.70 | 1,582.90 | 0.00 | - | - | 1 | 34.34% |
| NDXP220603P13450000 | 2022-05-16 3:13PM EDT | 2022-06-03 | 1,175.35 | 1,553.90 | 1,581.80 | 0.00 | - | 1 | 4 | 31.27% |
| NDXP220610P13450000 | 2022-05-05 11:15AM EDT | 2022-06-10 | 826.85 | 1,563.20 | 1,587.00 | 0.00 | - | 2 | 8 | 28.27% |
| NDX220617P13450000 | 2022-05-19 10:28AM EDT | 2022-06-17 | 1,563.47 | 1,566.50 | 1,593.80 | +272.17 | +21.08% | 1 | 201 | 26.73% |
| NDX220715P13450000 | 2022-05-18 12:37PM EDT | 2022-07-15 | 1,463.76 | 1,602.20 | 1,647.00 | 0.00 | - | 2 | 21 | 26.18% |
| NDX220819P13450000 | 2022-05-18 10:49AM EDT | 2022-08-19 | 1,409.08 | 1,677.80 | 1,723.40 | 0.00 | - | 2 | 4 | 25.97% |
| NDX220916P13450000 | 2022-04-26 12:13PM EDT | 2022-09-16 | 1,122.66 | 1,726.50 | 1,772.20 | 0.00 | - | 2 | 61 | 25.29% |
| NDX221021P13450000 | 2022-05-13 3:26PM EDT | 2022-10-21 | 1,519.42 | 1,763.70 | 1,852.10 | 0.00 | - | 18 | 9 | 25.62% |
| NDX221118P13450000 | 2022-04-29 11:10AM EDT | 2022-11-18 | 1,227.60 | 1,794.00 | 1,928.10 | 0.00 | - | 1 | 1 | 26.32% |
| NDX221216P13450000 | 2022-05-09 3:20PM EDT | 2022-12-16 | 1,747.30 | 1,852.10 | 1,952.60 | 0.00 | - | 2 | 3 | 25.31% |
© 2022 Yahoo. All rights reserved.
