NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 05:15PM EDT. Market open.
Strike:13925.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C13925000 | 2022-05-02 3:30PM EDT | 2022-05-27 | 114.50 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 25.00% |
| NDXP220601C13925000 | 2022-05-05 3:15PM EDT | 2022-06-01 | 75.20 | 0.00 | 0.00 | 0.00 | - | - | 2 | 25.00% |
| NDXP220603C13925000 | 2022-05-05 10:51AM EDT | 2022-06-03 | 109.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NDX220617C13925000 | 2022-05-20 2:50PM EDT | 2022-06-17 | 9.75 | 0.00 | 0.00 | 0.00 | - | 6 | 14 | 12.50% |
| NDX220715C13925000 | 2022-05-20 2:54PM EDT | 2022-07-15 | 24.55 | 0.00 | 0.00 | 0.00 | - | 2 | 22 | 6.25% |
| NDX220819C13925000 | 2022-05-18 10:54AM EDT | 2022-08-19 | 158.88 | 0.00 | 0.00 | 0.00 | - | 2 | 7 | 6.25% |
| NDX220916C13925000 | 2022-05-16 12:00AM EDT | 2022-09-16 | 313.00 | 0.00 | 0.00 | 0.00 | - | - | - | 6.25% |
| NDX221021C13925000 | 2022-05-09 10:47AM EDT | 2022-10-21 | 403.00 | 0.00 | 0.00 | 0.00 | - | 1 | 2 | 3.13% |
| NDX221216C13925000 | 2022-05-06 11:01AM EDT | 2022-12-16 | 712.00 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 3.13% |
| NDX230120C13925000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 583.49 | 0.00 | 0.00 | 0.00 | - | - | 30 | 3.13% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P13925000 | 2022-05-25 1:05PM EDT | 2022-05-27 | 2,098.50 | 0.00 | 0.00 | 0.00 | - | 11 | 20 | 0.00% |
| NDXP220603P13925000 | 2022-04-28 2:58PM EDT | 2022-06-03 | 722.07 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP220610P13925000 | 2022-05-18 1:09PM EDT | 2022-06-10 | 1,888.20 | 0.00 | 0.00 | 0.00 | - | 11 | 3 | 0.00% |
| NDX220617P13925000 | 2022-05-18 9:31AM EDT | 2022-06-17 | 1,588.10 | 0.00 | 0.00 | 0.00 | - | 2 | 16 | 0.00% |
| NDX220715P13925000 | 2022-05-23 9:43AM EDT | 2022-07-15 | 2,024.95 | 0.00 | 0.00 | 0.00 | - | 2 | 36 | 0.00% |
| NDX220819P13925000 | 2022-05-17 2:59PM EDT | 2022-08-19 | 1,577.14 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX220916P13925000 | 2022-04-12 11:19AM EDT | 2022-09-16 | 909.32 | 2,128.80 | 2,174.70 | 0.00 | - | 8 | 13 | 29.10% |
| NDX221021P13925000 | 2022-05-04 12:55PM EDT | 2022-10-21 | 1,421.63 | 0.00 | 0.00 | 0.00 | - | 2 | 9 | 0.00% |
| NDX221216P13925000 | 2022-04-22 1:29PM EDT | 2022-12-16 | 1,377.79 | 2,260.80 | 2,301.80 | 0.00 | - | 4 | 38 | 26.48% |
© 2022 Yahoo. All rights reserved.
