NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:56AM EDT. Market open.
Strike:13700.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C13700000 | 2022-05-19 3:02PM EDT | 2022-05-27 | 2.25 | 0.00 | 0.30 | 0.00 | - | 5 | 68 | 52.05% |
| NDXP220531C13700000 | 2022-05-20 10:47AM EDT | 2022-05-31 | 0.92 | 0.00 | 0.50 | 0.00 | - | 1 | 21 | 33.51% |
| NDXP220601C13700000 | 2022-05-23 1:23PM EDT | 2022-06-01 | 1.15 | 0.10 | 0.55 | 0.00 | - | 1 | 5 | 31.32% |
| NDXP220603C13700000 | 2022-05-11 12:26PM EDT | 2022-06-03 | 31.00 | 0.75 | 1.45 | 0.00 | - | 6 | 21 | 30.69% |
| NDXP220606C13700000 | 2022-05-06 2:57PM EDT | 2022-06-06 | 92.30 | 1.20 | 2.55 | 0.00 | - | 14 | 8 | 28.50% |
| NDXP220608C13700000 | 2022-05-17 1:37PM EDT | 2022-06-08 | 25.06 | 3.40 | 4.20 | 0.00 | - | 10 | 16 | 28.25% |
| NDXP220610C13700000 | 2022-05-19 12:50PM EDT | 2022-06-10 | 9.60 | 6.30 | 7.50 | 0.00 | - | 1 | 4 | 28.88% |
| NDXP220615C13700000 | 2022-05-17 3:49PM EDT | 2022-06-15 | 47.60 | 13.00 | 14.40 | 0.00 | - | 4 | 7 | 28.25% |
| NDX220617C13700000 | 2022-05-25 12:49PM EDT | 2022-06-17 | 12.10 | 15.30 | 16.80 | 0.00 | - | 14 | 139 | 27.81% |
| NDXP220621C13700000 | 2022-05-18 11:05AM EDT | 2022-06-21 | 39.60 | 19.40 | 21.10 | 0.00 | - | - | 6 | 26.87% |
| NDXP220624C13700000 | 2022-05-18 11:08AM EDT | 2022-06-24 | 48.47 | 26.30 | 27.60 | 0.00 | - | 1 | 7 | 27.00% |
| NDXP220701C13700000 | 2022-05-17 2:56PM EDT | 2022-07-01 | 98.12 | 38.40 | 40.00 | 0.00 | - | - | 2 | 26.51% |
| NDXP220708C13700000 | 2022-05-18 9:39AM EDT | 2022-07-08 | 94.55 | 51.20 | 54.20 | 0.00 | - | - | 2 | 26.27% |
| NDX220715C13700000 | 2022-05-26 9:35AM EDT | 2022-07-15 | 55.82 | 64.50 | 67.30 | +8.75 | +18.59% | 1 | 48 | 25.90% |
| NDX220819C13700000 | 2022-05-23 1:32PM EDT | 2022-08-19 | 113.50 | 149.30 | 153.30 | 0.00 | - | 18 | 31 | 26.01% |
| NDX220916C13700000 | 2022-05-24 9:33AM EDT | 2022-09-16 | 133.60 | 216.90 | 222.70 | 0.00 | - | 2 | 6 | 26.12% |
| NDX221021C13700000 | 2022-05-17 2:26PM EDT | 2022-10-21 | 420.00 | 304.40 | 314.10 | 0.00 | - | 1 | 24 | 26.54% |
| NDX221118C13700000 | 2022-05-11 12:21PM EDT | 2022-11-18 | 488.43 | 370.10 | 384.00 | 0.00 | - | 4 | 1 | 26.78% |
| NDX221216C13700000 | 2022-05-10 3:30PM EDT | 2022-12-16 | 603.99 | 429.30 | 444.00 | 0.00 | - | 4 | 3 | 26.77% |
| NDX230120C13700000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 611.45 | 502.40 | 511.20 | 0.00 | - | - | 14 | 26.64% |
| NDX230217C13700000 | 2022-05-11 2:46PM EDT | 2023-02-17 | 632.05 | 560.00 | 580.10 | 0.00 | - | 90 | 46 | 27.01% |
| NDX230317C13700000 | 2022-04-11 1:37PM EDT | 2023-03-17 | 1,783.57 | 658.90 | 709.90 | 0.00 | - | 1 | 2 | 28.87% |
| NDX230616C13700000 | 2022-05-20 11:28AM EDT | 2023-06-16 | 616.50 | 719.00 | 819.00 | 0.00 | - | 10 | 10 | 27.53% |
| NDX231215C13700000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,110.00 | 3,820.00 | 4,020.00 | 0.00 | - | - | 1 | 74.76% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P13700000 | 2022-05-23 11:33AM EDT | 2022-05-27 | 1,712.97 | 1,528.10 | 1,559.40 | 0.00 | - | 1 | 10 | 95.14% |
| NDXP220531P13700000 | 2022-05-16 10:28AM EDT | 2022-05-31 | 1,384.36 | 1,535.10 | 1,557.40 | 0.00 | - | 1 | 2 | 56.43% |
| NDXP220601P13700000 | 2022-05-03 3:29PM EDT | 2022-06-01 | 821.31 | 1,532.60 | 1,555.50 | 0.00 | - | 2 | 2 | 51.04% |
| NDXP220603P13700000 | 2022-05-06 3:35PM EDT | 2022-06-03 | 1,126.27 | 1,536.30 | 1,554.90 | 0.00 | - | 2 | 6 | 49.75% |
| NDXP220606P13700000 | 2022-05-16 11:25AM EDT | 2022-06-06 | 1,495.00 | 1,533.00 | 1,562.60 | 0.00 | - | - | 1 | 45.52% |
| NDXP220608P13700000 | 2022-05-16 11:13AM EDT | 2022-06-08 | 1,495.00 | 1,535.20 | 1,554.20 | 0.00 | - | - | 1 | 39.67% |
| NDXP220610P13700000 | 2022-05-24 1:06PM EDT | 2022-06-10 | 2,051.10 | 1,552.00 | 1,570.00 | 0.00 | - | 3 | 11 | 41.25% |
| NDX220617P13700000 | 2022-05-11 12:17PM EDT | 2022-06-17 | 1,505.48 | 1,551.80 | 1,568.10 | 0.00 | - | 21 | 74 | 34.03% |
| NDXP220624P13700000 | 2022-05-24 2:54PM EDT | 2022-06-24 | 2,045.90 | 1,559.20 | 1,583.80 | 0.00 | - | 11 | 10 | 32.36% |
| NDX220715P13700000 | 2022-05-13 12:12PM EDT | 2022-07-15 | 1,439.57 | 1,587.20 | 1,612.70 | 0.00 | - | 2 | 38 | 27.91% |
| NDX220819P13700000 | 2022-05-23 11:59AM EDT | 2022-08-19 | 1,805.05 | 1,664.20 | 1,687.10 | 0.00 | - | 2 | 35 | 26.50% |
| NDX220916P13700000 | 2022-05-11 11:50AM EDT | 2022-09-16 | 1,672.15 | 1,713.10 | 1,734.90 | 0.00 | - | 4 | 9 | 25.46% |
| NDX221021P13700000 | 2022-05-04 12:44PM EDT | 2022-10-21 | 1,306.25 | 1,777.20 | 1,800.60 | 0.00 | - | 2 | 25 | 24.99% |
| NDX221118P13700000 | 2022-04-29 12:33PM EDT | 2022-11-18 | 1,386.10 | 1,833.90 | 1,861.20 | 0.00 | - | 1 | 7 | 25.11% |
| NDX221216P13700000 | 2022-05-10 9:33AM EDT | 2022-12-16 | 1,735.00 | 1,875.10 | 1,896.10 | 0.00 | - | 5 | 15 | 24.46% |
| NDX230120P13700000 | 2022-03-30 1:07PM EDT | 2023-01-20 | 786.65 | 1,562.00 | 1,610.90 | 0.00 | - | 1 | 2 | 12.81% |
| NDX230317P13700000 | 2022-05-16 12:04AM EDT | 2023-03-17 | 1,939.62 | 1,891.00 | 2,073.80 | 0.00 | - | - | 1 | 24.92% |
| NDX231215P13700000 | 2022-05-23 1:38PM EDT | 2023-12-15 | 2,247.99 | 2,077.00 | 2,273.00 | 0.00 | - | 5 | 9 | 21.49% |
| NDX241220P13700000 | 2022-05-23 1:45PM EDT | 2024-12-20 | 2,423.28 | 2,150.30 | 2,550.30 | 0.00 | - | 3 | 8 | 20.41% |
© 2022 Yahoo. All rights reserved.
