Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDXP220527C13800000 | 2022-05-20 4:00PM EDT | 2022-05-27 | 0.77 | 0.00 | 0.30 | 0.00 | - | 5 | 17 | 54.44% |
NDXP220531C13800000 | 2022-05-18 10:12AM EDT | 2022-05-31 | 3.06 | 0.00 | 0.50 | 0.00 | - | 1 | 40 | 35.02% |
NDXP220601C13800000 | 2022-05-10 1:49PM EDT | 2022-06-01 | 38.10 | 0.00 | 0.60 | 0.00 | - | 1 | 10 | 33.02% |
NDXP220603C13800000 | 2022-05-24 2:23PM EDT | 2022-06-03 | 0.77 | 0.50 | 1.20 | 0.00 | - | 1 | 5 | 31.36% |
NDXP220608C13800000 | 2022-05-24 2:23PM EDT | 2022-06-08 | 2.32 | 2.25 | 3.70 | 0.00 | - | 1 | 34 | 28.94% |
NDXP220610C13800000 | 2022-05-09 3:44PM EDT | 2022-06-10 | 46.60 | 4.60 | 5.80 | 0.00 | - | 5 | 8 | 28.90% |
NDXP220613C13800000 | 2022-05-23 12:31PM EDT | 2022-06-13 | 8.20 | 6.20 | 7.40 | 0.00 | - | 22 | 22 | 27.55% |
NDXP220615C13800000 | 2022-05-16 12:10AM EDT | 2022-06-15 | 53.50 | 10.20 | 11.60 | 0.00 | - | - | 8 | 28.26% |
NDX220617C13800000 | 2022-05-25 10:50AM EDT | 2022-06-17 | 11.10 | 12.30 | 13.50 | 0.00 | - | 1 | 151 | 27.75% |
NDXP220624C13800000 | 2022-05-23 1:12PM EDT | 2022-06-24 | 19.05 | 21.10 | 22.80 | 0.00 | - | 2 | 1 | 26.92% |
NDXP220701C13800000 | 2022-05-19 12:17PM EDT | 2022-07-01 | 35.37 | 31.90 | 34.40 | 0.00 | - | 1 | 6 | 26.53% |
NDX220715C13800000 | 2022-05-26 10:29AM EDT | 2022-07-15 | 57.85 | 54.20 | 56.90 | +20.94 | +56.73% | 4 | 92 | 25.61% |
NDX220819C13800000 | 2022-05-24 1:19PM EDT | 2022-08-19 | 76.05 | 130.60 | 134.70 | 0.00 | - | 20 | 10 | 25.62% |
NDX220916C13800000 | 2022-05-17 3:36PM EDT | 2022-09-16 | 320.97 | 193.30 | 199.10 | 0.00 | - | 8 | 26 | 25.68% |
NDX221021C13800000 | 2022-04-22 1:13PM EDT | 2022-10-21 | 952.53 | 196.80 | 208.10 | 0.00 | - | 10 | 5 | 22.86% |
NDX221216C13800000 | 2022-05-13 2:00PM EDT | 2022-12-16 | 510.77 | 399.80 | 410.60 | 0.00 | - | 8 | 14 | 26.33% |
NDX230120C13800000 | 2022-05-19 10:28AM EDT | 2023-01-20 | 448.30 | 469.90 | 478.70 | 0.00 | - | 4 | 73 | 26.29% |
NDX230217C13800000 | 2022-05-11 12:09PM EDT | 2023-02-17 | 641.38 | 526.00 | 546.20 | 0.00 | - | 52 | 31 | 26.67% |
NDX230317C13800000 | 2022-05-11 11:35AM EDT | 2023-03-17 | 725.75 | 565.20 | 609.70 | 0.00 | - | 4 | 3 | 26.95% |
NDX230616C13800000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 786.00 | 688.20 | 788.20 | 0.00 | - | - | 5 | 27.35% |
NDX231215C13800000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,862.00 | 3,751.00 | 3,951.00 | 0.00 | - | - | 1 | 73.87% |
Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
---|---|---|---|---|---|---|---|---|---|---|
NDXP220527P13800000 | 2022-05-26 10:11AM EDT | 2022-05-27 | 1,663.65 | 1,641.20 | 1,659.50 | +321.33 | +23.94% | 5 | 6 | 117.91% |
NDXP220531P13800000 | 2022-05-11 3:51PM EDT | 2022-05-31 | 1,856.58 | 1,637.80 | 1,659.80 | 0.00 | - | 1 | 1 | 67.43% |
NDXP220601P13800000 | 2022-05-04 2:00PM EDT | 2022-06-01 | 828.10 | 1,645.00 | 1,667.60 | 0.00 | - | - | 1 | 65.24% |
NDXP220603P13800000 | 2022-05-09 10:16AM EDT | 2022-06-03 | 1,421.19 | 1,638.40 | 1,671.90 | 0.00 | - | 1 | 3 | 57.17% |
NDXP220610P13800000 | 2022-05-24 1:06PM EDT | 2022-06-10 | 2,150.30 | 1,646.00 | 1,664.50 | 0.00 | - | 3 | 8 | 45.03% |
NDX220617P13800000 | 2022-05-20 3:14PM EDT | 2022-06-17 | 2,241.88 | 1,655.20 | 1,671.60 | 0.00 | - | 12 | 183 | 38.83% |
NDX220715P13800000 | 2022-05-13 11:19AM EDT | 2022-07-15 | 1,603.67 | 1,684.50 | 1,711.00 | 0.00 | - | 4 | 78 | 30.19% |
NDX220819P13800000 | 2022-04-29 10:28AM EDT | 2022-08-19 | 1,127.55 | 1,747.00 | 1,771.60 | 0.00 | - | 2 | 56 | 27.30% |
NDX220916P13800000 | 2022-05-03 9:31AM EDT | 2022-09-16 | 1,340.00 | 1,797.40 | 1,821.40 | 0.00 | - | 1 | 43 | 26.28% |
NDX221021P13800000 | 2022-05-04 12:43PM EDT | 2022-10-21 | 1,357.87 | 1,857.30 | 1,882.60 | 0.00 | - | 10 | 20 | 25.55% |
NDX221118P13800000 | 2022-05-09 2:07PM EDT | 2022-11-18 | 1,969.65 | 1,903.80 | 1,932.70 | 0.00 | - | 1 | 2 | 25.27% |
NDX221216P13800000 | 2022-05-05 1:49PM EDT | 2022-12-16 | 1,581.49 | 1,945.70 | 1,968.20 | 0.00 | - | 2 | 23 | 24.65% |
NDX230120P13800000 | 2022-01-25 12:07PM EDT | 2023-01-20 | 1,404.80 | 1,452.20 | 1,540.70 | 0.00 | - | 1 | 2 | 0.00% |
NDX230616P13800000 | 2022-02-17 2:44PM EDT | 2023-06-16 | 1,348.50 | 1,208.70 | 1,303.60 | 0.00 | - | - | 30 | 0.00% |
NDX231215P13800000 | 2022-01-07 4:40PM EDT | 2023-12-15 | 1,336.55 | 1,447.10 | 1,595.40 | 0.00 | - | 5 | 5 | 0.00% |
NDX241220P13800000 | 2022-05-23 1:45PM EDT | 2024-12-20 | 2,479.00 | 2,202.80 | 2,602.80 | 0.00 | - | 3 | 5 | 20.29% |