NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13725.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C13725000 | 2022-05-11 10:57AM EDT | 2022-05-20 | 7.91 | 0.00 | 0.30 | 0.00 | - | 6 | 21 | 88.77% |
| NDXP220523C13725000 | 2022-05-13 12:08PM EDT | 2022-05-23 | 7.00 | 0.00 | 0.45 | 0.00 | - | 12 | 13 | 48.87% |
| NDXP220527C13725000 | 2022-05-09 10:28AM EDT | 2022-05-27 | 27.25 | 0.35 | 0.95 | 0.00 | - | 6 | 2 | 37.24% |
| NDXP220531C13725000 | 2022-05-13 11:26AM EDT | 2022-05-31 | 17.35 | 0.60 | 1.20 | 0.00 | - | 10 | 12 | 31.18% |
| NDXP220601C13725000 | 2022-05-05 3:29PM EDT | 2022-06-01 | 111.10 | 1.00 | 1.60 | 0.00 | - | - | 1 | 30.95% |
| NDXP220603C13725000 | 2022-05-11 12:26PM EDT | 2022-06-03 | 29.44 | 2.15 | 2.85 | 0.00 | - | 6 | 3 | 30.91% |
| NDXP220610C13725000 | 2022-05-18 1:09PM EDT | 2022-06-10 | 13.92 | 7.00 | 8.00 | 0.00 | - | 11 | 10 | 29.57% |
| NDX220617C13725000 | 2022-05-17 3:46PM EDT | 2022-06-17 | 51.95 | 12.10 | 13.80 | 0.00 | - | 5 | 41 | 28.22% |
| NDXP220624C13725000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 90.00 | 19.00 | 20.30 | 0.00 | - | - | 2 | 27.22% |
| NDX220715C13725000 | 2022-05-13 10:55AM EDT | 2022-07-15 | 140.52 | 42.80 | 46.50 | 0.00 | - | 3 | 95 | 25.91% |
| NDX220819C13725000 | 2022-05-16 1:26PM EDT | 2022-08-19 | 218.70 | 104.10 | 114.60 | 0.00 | - | 2 | 2 | 26.17% |
| NDX220916C13725000 | 2022-05-09 12:30PM EDT | 2022-09-16 | 373.80 | 161.50 | 167.20 | 0.00 | - | 2 | 10 | 25.99% |
| NDX221021C13725000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 450.62 | 238.90 | 252.20 | 0.00 | - | - | 2 | 26.71% |
| NDX221216C13725000 | 2022-04-20 12:05PM EDT | 2022-12-16 | 1,442.80 | 356.30 | 371.60 | 0.00 | - | - | 2 | 27.04% |
| NDX230120C13725000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 676.21 | 413.60 | 449.80 | 0.00 | - | - | 12 | 27.40% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P13725000 | 2022-05-16 1:17PM EDT | 2022-05-20 | 1,448.00 | 1,821.80 | 1,881.90 | 0.00 | - | 10 | 19 | 117.64% |
| NDXP220527P13725000 | 2022-04-27 10:08AM EDT | 2022-05-27 | 842.25 | 1,822.70 | 1,851.30 | 0.00 | - | 2 | 1 | 40.40% |
| NDXP220603P13725000 | 2022-04-26 1:31PM EDT | 2022-06-03 | 886.83 | 1,824.80 | 1,853.90 | 0.00 | - | 2 | 2 | 32.96% |
| NDXP220610P13725000 | 2022-05-05 1:00PM EDT | 2022-06-10 | 996.40 | 1,830.10 | 1,855.80 | 0.00 | - | 1 | 1 | 28.64% |
| NDX220617P13725000 | 2022-05-16 3:48PM EDT | 2022-06-17 | 1,531.30 | 1,836.30 | 1,859.10 | 0.00 | - | 1 | 19 | 26.63% |
| NDXP220701P13725000 | 2022-05-16 3:48PM EDT | 2022-07-01 | 1,560.30 | 1,846.70 | 1,885.20 | 0.00 | - | 1 | 2 | 28.09% |
| NDX220715P13725000 | 2022-05-06 11:58AM EDT | 2022-07-15 | 1,283.64 | 1,844.30 | 1,895.80 | 0.00 | - | 1 | 41 | 25.93% |
| NDX220819P13725000 | 2022-03-29 3:55PM EDT | 2022-08-19 | 463.60 | 1,056.70 | 1,076.60 | 0.00 | - | - | 1 | 0.00% |
| NDX220916P13725000 | 2022-05-16 11:16AM EDT | 2022-09-16 | 1,728.34 | 1,942.10 | 1,984.50 | 0.00 | - | 2 | 19 | 24.19% |
| NDX221021P13725000 | 2022-05-09 9:50AM EDT | 2022-10-21 | 1,724.88 | 1,966.80 | 2,049.30 | 0.00 | - | 20 | 20 | 24.43% |
| NDX221216P13725000 | 2022-05-05 1:51PM EDT | 2022-12-16 | 1,557.75 | 2,038.70 | 2,139.20 | 0.00 | - | 12 | 4 | 24.27% |
© 2022 Yahoo. All rights reserved.
