NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13825.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C13825000 | 2022-05-12 3:31PM EDT | 2022-05-27 | 8.31 | 0.00 | 0.00 | 0.00 | - | 2 | 8 | 25.00% |
| NDXP220603C13825000 | 2022-05-10 12:40PM EDT | 2022-06-03 | 29.40 | 0.00 | 0.00 | 0.00 | - | 3 | 7 | 12.50% |
| NDXP220606C13825000 | 2022-05-16 2:28PM EDT | 2022-06-06 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 9 | 12.50% |
| NDXP220608C13825000 | 2022-05-17 11:03AM EDT | 2022-06-08 | 16.16 | 0.00 | 0.00 | 0.00 | - | - | 1 | 12.50% |
| NDXP220610C13825000 | 2022-05-06 1:07PM EDT | 2022-06-10 | 122.47 | 0.00 | 0.00 | 0.00 | - | 4 | 3 | 12.50% |
| NDX220617C13825000 | 2022-05-17 2:40PM EDT | 2022-06-17 | 38.13 | 0.00 | 0.00 | 0.00 | - | 11 | 25 | 12.50% |
| NDXP220624C13825000 | 2022-05-10 2:51PM EDT | 2022-06-24 | 50.00 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NDX220715C13825000 | 2022-05-24 9:35AM EDT | 2022-07-15 | 35.60 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| NDX220819C13825000 | 2022-05-18 10:39AM EDT | 2022-08-19 | 174.20 | 0.00 | 0.00 | 0.00 | - | - | 1 | 6.25% |
| NDX220916C13825000 | 2022-05-24 9:33AM EDT | 2022-09-16 | 139.50 | 0.00 | 0.00 | 0.00 | - | 1 | 10 | 3.13% |
| NDX221021C13825000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 415.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
| NDX221118C13825000 | 2022-05-16 9:54AM EDT | 2022-11-18 | 421.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 3.13% |
| NDX221216C13825000 | 2022-05-13 2:38PM EDT | 2022-12-16 | 488.04 | 0.00 | 0.00 | 0.00 | - | 32 | 16 | 3.13% |
| NDX230120C13825000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 457.76 | 0.00 | 0.00 | 0.00 | - | - | 98 | 3.13% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P13825000 | 2022-05-24 11:00AM EDT | 2022-05-27 | 2,204.30 | 0.00 | 0.00 | 0.00 | - | 1 | 11 | 0.00% |
| NDXP220610P13825000 | 2022-04-27 10:59AM EDT | 2022-06-10 | 1,006.63 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
| NDX220617P13825000 | 2022-05-10 9:51AM EDT | 2022-06-17 | 1,550.58 | 0.00 | 0.00 | 0.00 | - | 1 | 26 | 0.00% |
| NDX220715P13825000 | 2022-05-13 12:06PM EDT | 2022-07-15 | 1,557.98 | 0.00 | 0.00 | 0.00 | - | 20 | 15 | 0.00% |
| NDX220819P13825000 | 2022-05-05 3:40PM EDT | 2022-08-19 | 1,421.69 | 0.00 | 0.00 | 0.00 | - | 4 | 6 | 0.00% |
| NDX220916P13825000 | 2022-05-13 12:38PM EDT | 2022-09-16 | 1,690.44 | 0.00 | 0.00 | 0.00 | - | 2 | 11 | 0.00% |
| NDX221021P13825000 | 2022-05-10 2:13PM EDT | 2022-10-21 | 1,734.08 | 0.00 | 0.00 | 0.00 | - | 10 | 12 | 0.00% |
© 2022 Yahoo. All rights reserved.
