NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:09AM EDT. Market open.
Strike:13850.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C13850000 | 2022-05-20 10:47AM EDT | 2022-05-27 | 0.50 | 0.00 | 0.30 | 0.00 | - | 1 | 23 | 58.01% |
| NDXP220531C13850000 | 2022-05-05 11:08AM EDT | 2022-05-31 | 95.05 | 0.00 | 0.50 | 0.00 | - | - | 1 | 37.29% |
| NDXP220601C13850000 | 2022-05-09 2:23PM EDT | 2022-06-01 | 23.78 | 0.00 | 0.65 | 0.00 | - | 1 | 1 | 35.44% |
| NDXP220603C13850000 | 2022-05-05 1:40PM EDT | 2022-06-03 | 42.10 | 0.40 | 1.20 | 0.00 | - | 2 | 9 | 33.35% |
| NDXP220608C13850000 | 2022-05-17 11:03AM EDT | 2022-06-08 | 15.10 | 1.20 | 4.50 | 0.00 | - | - | 1 | 31.58% |
| NDX220617C13850000 | 2022-05-20 11:46AM EDT | 2022-06-17 | 9.25 | 10.80 | 12.40 | 0.00 | - | 2 | 21 | 28.93% |
| NDXP220624C13850000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 102.55 | 19.40 | 21.30 | 0.00 | - | - | 2 | 28.05% |
| NDXP220701C13850000 | 2022-05-17 1:42PM EDT | 2022-07-01 | 70.90 | 28.30 | 31.00 | 0.00 | - | - | 1 | 27.34% |
| NDX220715C13850000 | 2022-05-16 11:41AM EDT | 2022-07-15 | 91.05 | 48.70 | 52.20 | 0.00 | - | 14 | 132 | 26.36% |
| NDX220819C13850000 | 2022-05-18 10:39AM EDT | 2022-08-19 | 168.80 | 118.30 | 122.80 | 0.00 | - | 1 | 27 | 26.01% |
| NDX220916C13850000 | 2022-05-12 3:15PM EDT | 2022-09-16 | 188.37 | 178.20 | 183.20 | 0.00 | - | 2 | 4 | 25.98% |
| NDX221021C13850000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 426.59 | 252.80 | 263.00 | 0.00 | - | - | 1 | 26.21% |
| NDX221118C13850000 | 2022-05-16 9:45AM EDT | 2022-11-18 | 421.00 | 315.50 | 329.40 | 0.00 | - | - | 1 | 26.51% |
| NDX221216C13850000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 558.37 | 373.50 | 385.40 | 0.00 | - | - | 6 | 26.48% |
| NDX230120C13850000 | 2022-05-23 12:43PM EDT | 2023-01-20 | 412.38 | 439.90 | 452.20 | 0.00 | - | 4 | 21 | 26.44% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P13850000 | 2022-05-02 3:46PM EDT | 2022-05-27 | 991.35 | 1,739.60 | 1,759.70 | 0.00 | - | 2 | 13 | 111.86% |
| NDXP220601P13850000 | 2022-05-18 2:24PM EDT | 2022-06-01 | 1,864.65 | 1,749.10 | 1,772.40 | 0.00 | - | - | 1 | 64.89% |
| NDXP220603P13850000 | 2022-04-26 3:14PM EDT | 2022-06-03 | 957.88 | 1,738.40 | 1,759.00 | 0.00 | - | - | 1 | 52.31% |
| NDXP220610P13850000 | 2022-04-27 11:00AM EDT | 2022-06-10 | 1,026.10 | 1,730.00 | 1,768.30 | 0.00 | - | - | 10 | 44.92% |
| NDX220617P13850000 | 2022-05-20 3:14PM EDT | 2022-06-17 | 2,291.18 | 1,745.80 | 1,763.60 | 0.00 | - | 22 | 115 | 36.46% |
| NDX220715P13850000 | 2022-05-13 11:20AM EDT | 2022-07-15 | 1,634.55 | 1,774.70 | 1,802.20 | 0.00 | - | 2 | 19 | 29.31% |
| NDX220819P13850000 | 2022-05-05 3:05PM EDT | 2022-08-19 | 1,441.55 | 1,831.50 | 1,857.70 | 0.00 | - | 4 | 3 | 26.70% |
| NDX220916P13850000 | 2022-04-22 12:59PM EDT | 2022-09-16 | 1,123.83 | 2,099.50 | 2,147.30 | 0.00 | - | 4 | 13 | 37.12% |
| NDX221216P13850000 | 2022-05-03 11:14AM EDT | 2022-12-16 | 1,502.82 | 2,017.50 | 2,041.50 | 0.00 | - | 2 | 2 | 24.22% |
© 2022 Yahoo. All rights reserved.
