NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:03AM EDT. Market open.
Strike:13900.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C13900000 | 2022-05-23 2:10PM EDT | 2022-05-27 | 0.58 | 0.00 | 0.30 | 0.00 | - | 1 | 5 | 56.45% |
| NDXP220531C13900000 | 2022-05-23 12:40PM EDT | 2022-05-31 | 0.80 | 0.00 | 0.50 | 0.00 | - | 1 | 26 | 36.30% |
| NDXP220601C13900000 | 2022-05-11 1:16PM EDT | 2022-06-01 | 11.85 | 0.00 | 0.60 | 0.00 | - | 2 | 13 | 34.22% |
| NDXP220603C13900000 | 2022-05-17 3:29PM EDT | 2022-06-03 | 8.70 | 0.30 | 1.00 | 0.00 | - | 10 | 16 | 31.83% |
| NDXP220606C13900000 | 2022-05-16 12:10AM EDT | 2022-06-06 | 12.86 | 0.70 | 1.50 | 0.00 | - | - | 2 | 28.85% |
| NDXP220610C13900000 | 2022-05-24 4:06PM EDT | 2022-06-10 | 3.35 | 3.40 | 4.50 | 0.00 | - | 2 | 4 | 28.79% |
| NDXP220615C13900000 | 2022-05-16 12:10AM EDT | 2022-06-15 | 47.00 | 8.10 | 9.50 | 0.00 | - | - | 4 | 28.20% |
| NDX220617C13900000 | 2022-05-23 9:30AM EDT | 2022-06-17 | 10.30 | 9.90 | 10.90 | 0.00 | - | 1 | 114 | 27.59% |
| NDXP220624C13900000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 11.65 | 17.40 | 19.00 | 0.00 | - | 2 | 3 | 26.76% |
| NDXP220701C13900000 | 2022-05-16 12:11AM EDT | 2022-07-01 | 43.60 | 26.80 | 29.20 | 0.00 | - | - | 4 | 26.35% |
| NDX220715C13900000 | 2022-05-24 1:50PM EDT | 2022-07-15 | 28.25 | 47.00 | 49.20 | 0.00 | - | 3 | 205 | 25.37% |
| NDX220819C13900000 | 2022-05-18 12:52PM EDT | 2022-08-19 | 136.35 | 116.30 | 120.20 | 0.00 | - | 8 | 10 | 25.28% |
| NDX220916C13900000 | 2022-05-11 3:59PM EDT | 2022-09-16 | 212.92 | 174.70 | 179.70 | 0.00 | - | 2 | 3 | 25.27% |
| NDX221021C13900000 | 2022-04-22 1:10PM EDT | 2022-10-21 | 896.11 | 177.60 | 188.60 | 0.00 | - | 18 | 11 | 22.51% |
| NDX221118C13900000 | 2022-05-20 1:35PM EDT | 2022-11-18 | 202.58 | 314.10 | 327.00 | 0.00 | - | 1 | 3 | 25.94% |
| NDX221216C13900000 | 2022-05-02 3:08PM EDT | 2022-12-16 | 745.00 | 371.20 | 381.10 | 0.00 | - | 3 | 18 | 25.87% |
| NDX230120C13900000 | 2022-05-26 9:50AM EDT | 2023-01-20 | 421.00 | 437.30 | 446.10 | 0.00 | - | 1 | 33 | 25.81% |
| NDX230217C13900000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 567.90 | 489.80 | 509.10 | 0.00 | - | - | 20 | 26.12% |
| NDX230317C13900000 | 2022-05-11 12:52PM EDT | 2023-03-17 | 646.85 | 533.50 | 577.30 | 0.00 | - | 4 | 51 | 26.57% |
| NDX230616C13900000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 847.60 | 654.50 | 754.50 | 0.00 | - | - | 2 | 27.02% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P13900000 | 2022-05-02 3:46PM EDT | 2022-05-27 | 1,029.35 | 1,727.40 | 1,758.90 | 0.00 | - | 2 | 5 | 134.03% |
| NDXP220603P13900000 | 2022-05-18 3:12PM EDT | 2022-06-03 | 1,952.42 | 1,742.80 | 1,775.00 | 0.00 | - | - | 8 | 67.46% |
| NDXP220610P13900000 | 2022-05-06 12:40PM EDT | 2022-06-10 | 1,210.21 | 1,737.50 | 1,756.20 | 0.00 | - | 4 | 2 | 50.07% |
| NDX220617P13900000 | 2022-05-25 3:40PM EDT | 2022-06-17 | 1,952.41 | 1,745.40 | 1,762.90 | 0.00 | - | 3 | 49 | 42.85% |
| NDX220715P13900000 | 2022-05-13 10:36AM EDT | 2022-07-15 | 1,673.04 | 1,766.30 | 1,792.20 | 0.00 | - | 2 | 55 | 31.69% |
| NDX220819P13900000 | 2022-05-19 10:04AM EDT | 2022-08-19 | 2,015.90 | 1,825.90 | 1,852.70 | 0.00 | - | 40 | 61 | 28.41% |
| NDX220916P13900000 | 2022-04-25 9:46AM EDT | 2022-09-16 | 1,286.90 | 2,058.50 | 2,099.50 | 0.00 | - | 1 | 16 | 36.16% |
| NDX221021P13900000 | 2022-05-25 1:05PM EDT | 2022-10-21 | 2,200.95 | 1,920.30 | 1,947.60 | 0.00 | - | 11 | 42 | 25.73% |
| NDX221118P13900000 | 2022-04-01 1:12PM EDT | 2022-11-18 | 873.17 | 1,531.20 | 1,703.30 | 0.00 | - | 1 | 3 | 11.05% |
| NDX221216P13900000 | 2022-05-18 4:08PM EDT | 2022-12-16 | 2,241.71 | 2,027.10 | 2,050.10 | 0.00 | - | 2 | 34 | 25.39% |
| NDX230120P13900000 | 2022-02-14 1:11AM EDT | 2023-01-20 | 1,078.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230317P13900000 | 2022-05-09 1:18PM EDT | 2023-03-17 | 2,057.85 | 2,025.40 | 2,201.00 | 0.00 | - | 1 | 4 | 25.07% |
| NDX230616P13900000 | 2022-03-18 9:59AM EDT | 2023-06-16 | 1,393.80 | 1,313.00 | 1,575.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX231215P13900000 | 2022-04-05 10:34AM EDT | 2023-12-15 | 1,290.00 | 1,778.70 | 2,031.80 | 0.00 | - | 3 | 7 | 14.90% |
| NDX241220P13900000 | 2022-02-18 3:25PM EDT | 2024-12-20 | 1,990.40 | 1,547.90 | 2,097.90 | 0.00 | - | 40 | 40 | 12.60% |
© 2022 Yahoo. All rights reserved.
