NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13650.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C13650000 | 2022-05-12 9:33AM EDT | 2022-05-20 | 3.65 | 0.00 | 0.30 | 0.00 | - | 1 | 14 | 85.69% |
| NDXP220523C13650000 | 2022-05-18 10:20AM EDT | 2022-05-23 | 0.90 | 0.00 | 0.45 | 0.00 | - | 5 | 26 | 47.19% |
| NDXP220525C13650000 | 2022-05-18 10:08AM EDT | 2022-05-25 | 2.16 | 0.20 | 0.75 | 0.00 | - | 7 | 13 | 40.54% |
| NDXP220527C13650000 | 2022-05-13 3:17PM EDT | 2022-05-27 | 18.30 | 0.50 | 1.05 | 0.00 | - | 1 | 18 | 36.38% |
| NDXP220531C13650000 | 2022-05-16 12:09AM EDT | 2022-05-31 | 30.80 | 0.75 | 1.40 | 0.00 | - | - | 4 | 30.67% |
| NDXP220601C13650000 | 2022-05-05 1:29PM EDT | 2022-06-01 | 152.15 | 1.25 | 1.90 | 0.00 | - | - | 1 | 30.54% |
| NDXP220603C13650000 | 2022-05-09 12:28PM EDT | 2022-06-03 | 51.45 | 2.65 | 3.40 | 0.00 | - | 2 | 7 | 30.61% |
| NDXP220606C13650000 | 2022-05-16 12:10AM EDT | 2022-06-06 | 38.70 | 3.60 | 4.40 | 0.00 | - | - | 4 | 28.95% |
| NDXP220610C13650000 | 2022-05-17 10:59AM EDT | 2022-06-10 | 32.55 | 8.30 | 9.30 | 0.00 | - | 6 | 2 | 29.34% |
| NDX220617C13650000 | 2022-05-19 9:56AM EDT | 2022-06-17 | 21.00 | 14.00 | 15.80 | -3.10 | -12.86% | 3 | 319 | 28.04% |
| NDXP220624C13650000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 97.65 | 21.80 | 23.20 | 0.00 | - | - | 2 | 27.12% |
| NDX220715C13650000 | 2022-05-19 3:38PM EDT | 2022-07-15 | 52.75 | 48.60 | 52.50 | -20.35 | -27.84% | 14 | 22 | 25.96% |
| NDX220819C13650000 | 2022-05-19 10:08AM EDT | 2022-08-19 | 157.00 | 115.30 | 126.30 | -118.09 | -42.93% | 6 | 7 | 26.32% |
| NDX220916C13650000 | 2022-05-10 10:36AM EDT | 2022-09-16 | 411.00 | 176.20 | 182.10 | 0.00 | - | 2 | 2 | 26.18% |
| NDX221216C13650000 | 2022-04-20 12:09PM EDT | 2022-12-16 | 1,465.48 | 377.80 | 393.50 | 0.00 | - | - | 3 | 27.23% |
| NDX230120C13650000 | 2022-05-17 3:53PM EDT | 2023-01-20 | 700.16 | 436.60 | 472.90 | 0.00 | - | 4 | 22 | 27.58% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P13650000 | 2022-05-09 3:29PM EDT | 2022-05-20 | 1,450.45 | 1,746.80 | 1,806.90 | 0.00 | - | 2 | 16 | 113.78% |
| NDXP220523P13650000 | 2022-05-16 12:11AM EDT | 2022-05-23 | 1,891.28 | 1,748.20 | 1,778.50 | 0.00 | - | - | - | 60.89% |
| NDXP220525P13650000 | 2022-05-16 12:12AM EDT | 2022-05-25 | 1,404.00 | 1,748.60 | 1,778.60 | 0.00 | - | - | 1 | 49.89% |
| NDXP220527P13650000 | 2022-05-04 3:50PM EDT | 2022-05-27 | 449.60 | 1,749.40 | 1,776.30 | 0.00 | - | - | 1 | 39.06% |
| NDXP220601P13650000 | 2022-05-19 3:42PM EDT | 2022-06-01 | 1,773.95 | 1,748.40 | 1,781.60 | -125.59 | -6.61% | 4 | 4 | 36.70% |
| NDXP220603P13650000 | 2022-04-29 12:13PM EDT | 2022-06-03 | 790.20 | 1,751.80 | 1,779.50 | 0.00 | - | 2 | 4 | 32.46% |
| NDXP220610P13650000 | 2022-05-19 3:42PM EDT | 2022-06-10 | 1,781.07 | 1,758.00 | 1,782.00 | +392.77 | +28.29% | 4 | 1 | 28.47% |
| NDX220617P13650000 | 2022-05-10 12:12PM EDT | 2022-06-17 | 1,469.88 | 1,763.70 | 1,786.20 | 0.00 | - | 4 | 369 | 26.66% |
| NDX220715P13650000 | 2022-05-17 10:57AM EDT | 2022-07-15 | 1,423.17 | 1,776.20 | 1,826.70 | 0.00 | - | 2 | 10 | 25.96% |
| NDX220819P13650000 | 2022-04-14 10:02AM EDT | 2022-08-19 | 680.80 | 1,510.70 | 1,563.30 | 0.00 | - | 2 | 3 | 0.00% |
| NDX220916P13650000 | 2022-05-13 3:07PM EDT | 2022-09-16 | 1,594.62 | 1,885.70 | 1,924.60 | 0.00 | - | 1 | 4 | 24.46% |
| NDX221021P13650000 | 2022-05-04 11:36AM EDT | 2022-10-21 | 1,367.53 | 1,909.70 | 1,994.40 | 0.00 | - | - | 1 | 24.77% |
| NDX221216P13650000 | 2022-04-22 1:39PM EDT | 2022-12-16 | 1,262.81 | 1,986.20 | 2,087.20 | 0.00 | - | 4 | 2 | 24.56% |
| NDX230120P13650000 | 2022-05-06 2:15PM EDT | 2023-01-20 | 1,650.20 | 1,980.00 | 2,152.00 | 0.00 | - | 1 | 1 | 24.77% |
© 2022 Yahoo. All rights reserved.
