NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 09:58AM EDT. Market open.
Strike:13550.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C13550000 | 2022-05-25 3:01PM EDT | 2022-05-27 | 0.20 | 0.00 | 0.60 | 0.00 | - | 2 | 19 | 52.83% |
| NDXP220531C13550000 | 2022-05-18 10:08AM EDT | 2022-05-31 | 7.11 | 0.00 | 0.50 | 0.00 | - | 12 | 49 | 32.04% |
| NDXP220601C13550000 | 2022-05-16 12:09AM EDT | 2022-06-01 | 16.80 | 0.00 | 1.00 | 0.00 | - | - | 5 | 31.92% |
| NDXP220603C13550000 | 2022-05-24 4:07PM EDT | 2022-06-03 | 1.88 | 1.15 | 2.60 | 0.00 | - | 1 | 5 | 31.61% |
| NDXP220606C13550000 | 2022-05-16 12:10AM EDT | 2022-06-06 | 39.40 | 1.75 | 4.40 | 0.00 | - | - | 3 | 29.46% |
| NDXP220608C13550000 | 2022-05-25 3:06PM EDT | 2022-06-08 | 5.77 | 5.10 | 6.60 | 0.00 | - | 3 | 4 | 29.02% |
| NDXP220610C13550000 | 2022-05-16 12:10AM EDT | 2022-06-10 | 36.15 | 8.50 | 10.60 | 0.00 | - | - | 1 | 29.41% |
| NDX220617C13550000 | 2022-05-24 3:51PM EDT | 2022-06-17 | 14.68 | 20.00 | 21.90 | 0.00 | - | 1 | 45 | 28.24% |
| NDXP220624C13550000 | 2022-05-26 9:41AM EDT | 2022-06-24 | 32.65 | 31.30 | 34.80 | -67.15 | -67.28% | 6 | 2 | 27.45% |
| NDXP220701C13550000 | 2022-05-18 2:17PM EDT | 2022-07-01 | 61.35 | 46.50 | 49.30 | 0.00 | - | - | 5 | 26.98% |
| NDX220715C13550000 | 2022-05-24 9:52AM EDT | 2022-07-15 | 49.85 | 73.70 | 76.70 | 0.00 | - | 25 | 23 | 26.03% |
| NDX220819C13550000 | 2022-05-25 4:00PM EDT | 2022-08-19 | 146.30 | 161.40 | 166.70 | 0.00 | - | 7 | 4 | 26.08% |
| NDX220916C13550000 | 2022-05-19 2:53PM EDT | 2022-09-16 | 236.40 | 231.00 | 237.70 | 0.00 | - | 4 | 6 | 26.16% |
| NDX221021C13550000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 421.00 | 315.10 | 327.70 | 0.00 | - | - | 2 | 26.45% |
| NDX221118C13550000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 536.58 | 377.60 | 394.90 | 0.00 | - | - | 2 | 26.58% |
| NDX221216C13550000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 584.89 | 447.40 | 461.50 | 0.00 | - | - | 2 | 26.77% |
| NDX230120C13550000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 683.57 | 517.60 | 528.10 | 0.00 | - | - | 11 | 26.61% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P13550000 | 2022-05-19 2:12PM EDT | 2022-05-27 | 1,601.47 | 1,496.30 | 1,536.10 | 0.00 | - | 1 | 9 | 131.57% |
| NDXP220606P13550000 | 2022-05-19 2:12PM EDT | 2022-06-06 | 1,608.02 | 1,491.50 | 1,527.20 | 0.00 | - | - | 1 | 52.26% |
| NDXP220610P13550000 | 2022-05-06 10:56AM EDT | 2022-06-10 | 929.77 | 1,495.60 | 1,530.20 | 0.00 | - | 2 | 1 | 48.99% |
| NDX220617P13550000 | 2022-05-25 11:42AM EDT | 2022-06-17 | 1,731.10 | 1,519.60 | 1,554.10 | 0.00 | - | 1 | 62 | 44.11% |
| NDX220715P13550000 | 2022-04-28 9:39AM EDT | 2022-07-15 | 913.30 | 1,559.00 | 1,596.00 | 0.00 | - | 2 | 15 | 33.11% |
| NDX220819P13550000 | 2022-05-04 9:52AM EDT | 2022-08-19 | 1,068.00 | 1,640.90 | 1,669.50 | 0.00 | - | 2 | 26 | 29.73% |
| NDX220916P13550000 | 2022-05-12 4:04PM EDT | 2022-09-16 | 1,840.13 | 1,695.70 | 1,722.70 | 0.00 | - | 24 | 26 | 28.29% |
| NDX221021P13550000 | 2022-05-04 11:34AM EDT | 2022-10-21 | 1,318.12 | 1,760.20 | 1,790.40 | 0.00 | - | - | 1 | 27.36% |
| NDX221216P13550000 | 2022-04-22 1:39PM EDT | 2022-12-16 | 1,219.46 | 1,977.90 | 2,038.00 | 0.00 | - | 28 | 14 | 30.92% |
| NDX230120P13550000 | 2022-05-10 12:48PM EDT | 2023-01-20 | 1,822.48 | 1,892.80 | 1,925.10 | 0.00 | - | 2 | 2 | 25.45% |
© 2022 Yahoo. All rights reserved.
