NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13475.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C13475000 | 2022-05-17 3:51PM EDT | 2022-05-20 | 0.66 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NDXP220525C13475000 | 2022-05-18 10:34AM EDT | 2022-05-25 | 3.18 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NDXP220527C13475000 | 2022-05-18 1:05PM EDT | 2022-05-27 | 4.35 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NDXP220531C13475000 | 2022-05-16 12:09AM EDT | 2022-05-31 | 16.40 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP220603C13475000 | 2022-05-06 3:25PM EDT | 2022-06-03 | 85.10 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 12.50% |
| NDXP220610C13475000 | 2022-05-11 11:33AM EDT | 2022-06-10 | 83.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX220617C13475000 | 2022-05-19 1:49PM EDT | 2022-06-17 | 26.45 | 0.00 | 0.00 | -49.70 | -65.27% | 4 | 0 | 6.25% |
| NDXP220624C13475000 | 2022-05-02 10:00AM EDT | 2022-06-24 | 391.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX220715C13475000 | 2022-05-19 4:03PM EDT | 2022-07-15 | 65.00 | 0.00 | 0.00 | -118.56 | -64.59% | 4 | 0 | 6.25% |
| NDX220916C13475000 | 2022-05-17 10:32AM EDT | 2022-09-16 | 398.44 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDX221216C13475000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 648.84 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX230120C13475000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 690.53 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P13475000 | 2022-05-16 12:31PM EDT | 2022-05-20 | 1,205.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP220527P13475000 | 2022-05-04 3:09PM EDT | 2022-05-27 | 463.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220531P13475000 | 2022-05-16 12:12AM EDT | 2022-05-31 | 1,147.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP220610P13475000 | 2022-05-16 12:13AM EDT | 2022-06-10 | 1,291.79 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX220617P13475000 | 2022-05-13 12:40PM EDT | 2022-06-17 | 1,173.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220715P13475000 | 2022-05-16 1:17PM EDT | 2022-07-15 | 1,340.09 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX220819P13475000 | 2022-05-02 2:56PM EDT | 2022-08-19 | 1,233.18 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220916P13475000 | 2022-05-12 4:04PM EDT | 2022-09-16 | 1,786.08 | 0.00 | 0.00 | 0.00 | - | 24 | 0 | 0.00% |
| NDX221021P13475000 | 2022-05-04 11:35AM EDT | 2022-10-21 | 1,276.97 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
