NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13775.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C13775000 | 2022-05-12 3:12PM EDT | 2022-05-20 | 1.72 | 0.00 | 0.00 | 0.00 | - | 22 | 0 | 50.00% |
| NDXP220523C13775000 | 2022-05-16 12:08AM EDT | 2022-05-23 | 6.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP220527C13775000 | 2022-05-10 10:24AM EDT | 2022-05-27 | 30.69 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP220531C13775000 | 2022-05-06 10:55AM EDT | 2022-05-31 | 88.50 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 12.50% |
| NDXP220603C13775000 | 2022-05-02 11:39AM EDT | 2022-06-03 | 148.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP220610C13775000 | 2022-05-11 1:42PM EDT | 2022-06-10 | 31.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX220617C13775000 | 2022-05-19 12:51PM EDT | 2022-06-17 | 14.08 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDXP220624C13775000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 106.52 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDXP220701C13775000 | 2022-05-16 12:11AM EDT | 2022-07-01 | 156.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX220715C13775000 | 2022-05-02 3:44PM EDT | 2022-07-15 | 371.05 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX220819C13775000 | 2022-05-09 11:58AM EDT | 2022-08-19 | 279.30 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 6.25% |
| NDX220916C13775000 | 2022-05-09 12:27PM EDT | 2022-09-16 | 353.43 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 3.13% |
| NDX221216C13775000 | 2022-04-20 12:10PM EDT | 2022-12-16 | 1,388.53 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX230120C13775000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 646.86 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P13775000 | 2022-05-09 1:48PM EDT | 2022-05-20 | 1,487.77 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220523P13775000 | 2022-05-18 9:49AM EDT | 2022-05-23 | 1,459.78 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDXP220525P13775000 | 2022-05-19 3:24PM EDT | 2022-05-25 | 1,861.35 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDXP220527P13775000 | 2022-05-05 10:46AM EDT | 2022-05-27 | 902.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220617P13775000 | 2022-05-16 3:48PM EDT | 2022-06-17 | 1,579.84 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220715P13775000 | 2022-05-05 2:45PM EDT | 2022-07-15 | 1,247.23 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220819P13775000 | 2022-04-18 12:03AM EDT | 2022-08-19 | 770.83 | 1,408.00 | 1,462.80 | 0.00 | - | - | 2 | 0.00% |
| NDX220916P13775000 | 2022-04-18 11:27AM EDT | 2022-09-16 | 918.00 | 2,020.90 | 2,042.60 | 0.00 | - | 2 | 11 | 25.06% |
| NDX221021P13775000 | 2022-05-04 12:39PM EDT | 2022-10-21 | 1,337.72 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX221216P13775000 | 2022-05-09 3:37PM EDT | 2022-12-16 | 1,964.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
