NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13625.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C13625000 | 2022-05-11 2:23PM EDT | 2022-05-20 | 5.87 | 0.00 | 0.30 | 0.00 | - | 6 | 21 | 84.67% |
| NDXP220523C13625000 | 2022-05-06 10:42AM EDT | 2022-05-23 | 67.00 | 0.00 | 0.45 | 0.00 | - | 2 | 4 | 46.63% |
| NDXP220525C13625000 | 2022-05-05 10:54AM EDT | 2022-05-25 | 139.40 | 0.20 | 0.75 | 0.00 | - | 1 | 1 | 40.06% |
| NDXP220527C13625000 | 2022-05-18 11:34AM EDT | 2022-05-27 | 2.98 | 0.55 | 1.10 | 0.00 | - | 8 | 12 | 36.13% |
| NDXP220603C13625000 | 2022-05-04 11:16AM EDT | 2022-06-03 | 171.45 | 2.85 | 3.60 | 0.00 | - | 2 | 3 | 30.50% |
| NDX220617C13625000 | 2022-05-16 2:02PM EDT | 2022-06-17 | 57.08 | 14.70 | 16.60 | 0.00 | - | 2 | 15 | 28.00% |
| NDXP220624C13625000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 102.00 | 22.80 | 24.30 | 0.00 | - | - | 2 | 27.10% |
| NDX220715C13625000 | 2022-05-19 3:38PM EDT | 2022-07-15 | 55.03 | 50.70 | 54.70 | -106.17 | -65.86% | 2 | 21 | 25.98% |
| NDX220819C13625000 | 2022-05-19 10:08AM EDT | 2022-08-19 | 161.30 | 119.20 | 130.20 | -86.81 | -34.99% | 8 | 18 | 26.36% |
| NDX220916C13625000 | 2022-05-10 10:36AM EDT | 2022-09-16 | 419.00 | 181.30 | 187.30 | 0.00 | - | 1 | 1 | 26.24% |
| NDX221021C13625000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 367.61 | 263.40 | 276.60 | 0.00 | - | - | 2 | 26.96% |
| NDX221118C13625000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 421.00 | 324.30 | 341.40 | 0.00 | - | - | 10 | 27.20% |
| NDX221216C13625000 | 2022-05-09 12:57PM EDT | 2022-12-16 | 621.80 | 385.30 | 401.00 | 0.00 | - | 2 | 2 | 27.30% |
| NDX230120C13625000 | 2022-05-17 11:58AM EDT | 2023-01-20 | 683.25 | 444.50 | 480.80 | 0.00 | - | 4 | 66 | 27.63% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P13625000 | 2022-04-29 10:18AM EDT | 2022-05-20 | 598.25 | 1,721.80 | 1,781.90 | 0.00 | - | 1 | 15 | 112.48% |
| NDXP220523P13625000 | 2022-05-16 12:11AM EDT | 2022-05-23 | 1,866.62 | 1,723.70 | 1,753.30 | 0.00 | - | - | - | 59.79% |
| NDXP220527P13625000 | 2022-05-11 3:51PM EDT | 2022-05-27 | 1,685.18 | 1,723.40 | 1,751.40 | 0.00 | - | 1 | 3 | 38.85% |
| NDXP220601P13625000 | 2022-05-19 3:42PM EDT | 2022-06-01 | 1,749.46 | 1,723.60 | 1,756.70 | -125.92 | -6.71% | 4 | 4 | 36.37% |
| NDXP220603P13625000 | 2022-04-27 10:53AM EDT | 2022-06-03 | 819.33 | 1,727.00 | 1,754.80 | 0.00 | - | - | 1 | 32.37% |
| NDXP220610P13625000 | 2022-05-19 3:42PM EDT | 2022-06-10 | 1,757.08 | 1,733.60 | 1,757.50 | +424.71 | +31.88% | 4 | 1 | 28.44% |
| NDX220617P13625000 | 2022-05-10 12:12PM EDT | 2022-06-17 | 1,734.50 | 1,734.80 | 1,762.00 | 0.00 | - | 1 | 22 | 26.68% |
| NDX220715P13625000 | 2022-05-13 11:16AM EDT | 2022-07-15 | 1,454.95 | 1,755.80 | 1,803.90 | 0.00 | - | 4 | 13 | 25.98% |
| NDX220819P13625000 | 2022-04-07 11:26AM EDT | 2022-08-19 | 643.30 | 1,317.60 | 1,377.70 | 0.00 | - | 2 | 3 | 0.00% |
| NDX220916P13625000 | 2022-04-22 9:58AM EDT | 2022-09-16 | 926.95 | 1,868.80 | 1,904.90 | 0.00 | - | 4 | 2 | 24.56% |
| NDX221021P13625000 | 2022-05-04 11:36AM EDT | 2022-10-21 | 1,354.22 | 1,891.00 | 1,976.30 | 0.00 | - | - | 2 | 24.88% |
| NDX221216P13625000 | 2022-04-22 1:39PM EDT | 2022-12-16 | 1,248.72 | 1,969.00 | 2,070.00 | 0.00 | - | 12 | 7 | 24.66% |
© 2022 Yahoo. All rights reserved.
