NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:05AM EDT. Market open.
Strike:13750.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C13750000 | 2022-05-17 3:56PM EDT | 2022-05-27 | 5.10 | 0.00 | 0.30 | 0.00 | - | 1 | 32 | 55.66% |
| NDXP220531C13750000 | 2022-05-09 3:43PM EDT | 2022-05-31 | 23.90 | 0.00 | 0.75 | 0.00 | - | 4 | 7 | 37.32% |
| NDXP220603C13750000 | 2022-05-10 3:24PM EDT | 2022-06-03 | 44.80 | 0.65 | 1.40 | 0.00 | - | 2 | 45 | 32.63% |
| NDXP220606C13750000 | 2022-05-16 12:10AM EDT | 2022-06-06 | 18.04 | 1.25 | 2.20 | 0.00 | - | - | 2 | 29.83% |
| NDXP220610C13750000 | 2022-05-19 9:42AM EDT | 2022-06-10 | 11.23 | 4.80 | 7.00 | 0.00 | - | 5 | 14 | 30.39% |
| NDX220617C13750000 | 2022-05-25 12:10PM EDT | 2022-06-17 | 11.50 | 13.10 | 14.80 | 0.00 | - | 2 | 120 | 28.82% |
| NDXP220624C13750000 | 2022-05-09 11:28AM EDT | 2022-06-24 | 100.85 | 22.80 | 24.30 | 0.00 | - | 22 | 22 | 27.84% |
| NDXP220701C13750000 | 2022-05-19 12:30PM EDT | 2022-07-01 | 38.30 | 33.40 | 35.20 | 0.00 | - | - | 10 | 27.21% |
| NDX220715C13750000 | 2022-05-20 12:28PM EDT | 2022-07-15 | 31.90 | 55.00 | 58.10 | 0.00 | - | 25 | 98 | 26.25% |
| NDX220819C13750000 | 2022-05-17 3:54PM EDT | 2022-08-19 | 247.25 | 128.70 | 134.20 | 0.00 | - | 4 | 17 | 26.04% |
| NDX220916C13750000 | 2022-05-24 9:33AM EDT | 2022-09-16 | 151.70 | 190.30 | 197.40 | 0.00 | - | 1 | 14 | 26.03% |
| NDX221021C13750000 | 2022-05-17 12:08PM EDT | 2022-10-21 | 408.00 | 270.70 | 282.10 | 0.00 | - | - | 1 | 26.36% |
| NDX221216C13750000 | 2022-05-13 11:11AM EDT | 2022-12-16 | 535.10 | 394.00 | 407.60 | 0.00 | - | 33 | 64 | 26.63% |
| NDX230120C13750000 | 2022-05-26 9:31AM EDT | 2023-01-20 | 420.00 | 461.00 | 473.90 | -254.96 | -37.77% | 1 | 52 | 26.53% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P13750000 | 2022-05-09 3:11PM EDT | 2022-05-27 | 1,475.08 | 1,670.30 | 1,690.60 | 0.00 | - | 1 | 29 | 119.52% |
| NDXP220531P13750000 | 2022-05-20 2:07PM EDT | 2022-05-31 | 2,190.06 | 1,663.10 | 1,701.30 | 0.00 | - | 2 | 6 | 69.75% |
| NDXP220601P13750000 | 2022-05-20 2:05PM EDT | 2022-06-01 | 2,167.40 | 1,663.80 | 1,687.70 | 0.00 | - | 2 | 4 | 61.98% |
| NDXP220603P13750000 | 2022-05-09 10:16AM EDT | 2022-06-03 | 1,375.29 | 1,664.80 | 1,701.80 | 0.00 | - | 1 | 48 | 57.33% |
| NDXP220610P13750000 | 2022-05-02 11:07AM EDT | 2022-06-10 | 1,068.25 | 1,675.60 | 1,696.30 | 0.00 | - | 2 | 10 | 46.06% |
| NDX220617P13750000 | 2022-05-05 1:18PM EDT | 2022-06-17 | 1,047.05 | 1,676.60 | 1,707.30 | 0.00 | - | 49 | 159 | 40.37% |
| NDX220715P13750000 | 2022-05-13 11:13AM EDT | 2022-07-15 | 1,550.30 | 1,710.00 | 1,741.00 | 0.00 | - | 2 | 55 | 30.64% |
| NDX220819P13750000 | 2022-05-05 2:47PM EDT | 2022-08-19 | 1,330.04 | 1,773.00 | 1,803.20 | 0.00 | - | 12 | 33 | 27.80% |
| NDX220916P13750000 | 2022-05-12 4:07PM EDT | 2022-09-16 | 2,001.11 | 1,823.20 | 1,847.30 | 0.00 | - | 2 | 6 | 26.46% |
| NDX221021P13750000 | 2022-05-09 9:50AM EDT | 2022-10-21 | 1,739.08 | 1,874.90 | 1,904.00 | 0.00 | - | 20 | 24 | 25.56% |
| NDX221216P13750000 | 2022-04-22 2:40PM EDT | 2022-12-16 | 1,320.80 | 2,111.90 | 2,171.90 | 0.00 | - | 4 | 3 | 30.46% |
© 2022 Yahoo. All rights reserved.
