NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13525.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C13525000 | 2022-05-13 3:10PM EDT | 2022-05-20 | 4.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NDXP220523C13525000 | 2022-05-18 10:29AM EDT | 2022-05-23 | 0.95 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NDXP220525C13525000 | 2022-05-05 10:00AM EDT | 2022-05-25 | 216.08 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP220527C13525000 | 2022-05-09 2:16PM EDT | 2022-05-27 | 39.96 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP220531C13525000 | 2022-05-18 2:46PM EDT | 2022-05-31 | 4.13 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 12.50% |
| NDXP220601C13525000 | 2022-05-18 10:54AM EDT | 2022-06-01 | 6.88 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP220603C13525000 | 2022-05-17 12:52PM EDT | 2022-06-03 | 23.95 | 0.00 | 0.00 | 0.00 | - | 16 | 0 | 12.50% |
| NDXP220610C13525000 | 2022-05-13 2:38PM EDT | 2022-06-10 | 61.90 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDX220617C13525000 | 2022-05-19 10:10AM EDT | 2022-06-17 | 30.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX220715C13525000 | 2022-05-19 12:53PM EDT | 2022-07-15 | 74.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX220819C13525000 | 2022-05-17 9:53AM EDT | 2022-08-19 | 316.18 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
| NDX220916C13525000 | 2022-05-19 2:53PM EDT | 2022-09-16 | 243.20 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDX221021C13525000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 539.75 | 0.00 | 0.00 | 0.00 | - | - | - | 3.13% |
| NDX230120C13525000 | 2022-05-11 12:33PM EDT | 2023-01-20 | 661.30 | 0.00 | 0.00 | 0.00 | - | 28 | 0 | 3.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P13525000 | 2022-05-19 3:55PM EDT | 2022-05-20 | 1,635.00 | 0.00 | 0.00 | 0.00 | - | 518 | 0 | 0.00% |
| NDXP220523P13525000 | 2022-05-18 11:47AM EDT | 2022-05-23 | 1,368.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP220527P13525000 | 2022-05-19 2:12PM EDT | 2022-05-27 | 1,574.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220603P13525000 | 2022-04-27 12:06PM EDT | 2022-06-03 | 755.39 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP220610P13525000 | 2022-05-05 11:01AM EDT | 2022-06-10 | 826.31 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX220617P13525000 | 2022-05-19 3:56PM EDT | 2022-06-17 | 1,665.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220715P13525000 | 2022-05-17 3:40PM EDT | 2022-07-15 | 1,161.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220819P13525000 | 2022-05-16 11:20AM EDT | 2022-08-19 | 1,521.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220916P13525000 | 2022-05-18 10:30AM EDT | 2022-09-16 | 1,533.27 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDX221021P13525000 | 2022-05-13 3:16PM EDT | 2022-10-21 | 1,574.45 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX221216P13525000 | 2022-04-26 9:49AM EDT | 2022-12-16 | 1,850.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
