NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13950.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C13950000 | 2022-05-13 12:32PM EDT | 2022-05-20 | 1.55 | 0.00 | 0.30 | 0.00 | - | 3 | 37 | 97.85% |
| NDXP220523C13950000 | 2022-05-02 3:50PM EDT | 2022-05-23 | 87.92 | 0.00 | 0.35 | 0.00 | - | 10 | 5 | 52.56% |
| NDXP220525C13950000 | 2022-05-06 10:38AM EDT | 2022-05-25 | 36.30 | 0.05 | 0.60 | 0.00 | - | 2 | 2 | 45.12% |
| NDXP220527C13950000 | 2022-05-09 12:24PM EDT | 2022-05-27 | 19.35 | 0.15 | 0.70 | 0.00 | - | 7 | 1 | 39.67% |
| NDXP220531C13950000 | 2022-05-05 11:08AM EDT | 2022-05-31 | 77.45 | 0.30 | 0.90 | 0.00 | - | - | 1 | 33.23% |
| NDXP220601C13950000 | 2022-05-06 2:50PM EDT | 2022-06-01 | 44.90 | 0.50 | 1.10 | 0.00 | - | 4 | 4 | 32.61% |
| NDXP220603C13950000 | 2022-05-12 9:52AM EDT | 2022-06-03 | 10.48 | 1.15 | 1.80 | 0.00 | - | 1 | 2 | 32.06% |
| NDXP220610C13950000 | 2022-05-10 11:10AM EDT | 2022-06-10 | 34.03 | 4.30 | 5.20 | 0.00 | - | 1 | 2 | 30.32% |
| NDX220617C13950000 | 2022-05-12 11:46AM EDT | 2022-06-17 | 29.65 | 7.90 | 9.40 | 0.00 | - | 3 | 37 | 28.86% |
| NDXP220624C13950000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 61.40 | 12.80 | 14.00 | 0.00 | - | - | 1 | 27.68% |
| NDX220715C13950000 | 2022-05-19 9:48AM EDT | 2022-07-15 | 36.45 | 29.60 | 32.90 | -9.45 | -20.59% | 1 | 59 | 25.95% |
| NDX220819C13950000 | 2022-05-19 10:54AM EDT | 2022-08-19 | 96.40 | 76.40 | 85.40 | -29.70 | -23.55% | 2 | 16 | 25.79% |
| NDX220916C13950000 | 2022-05-13 3:07PM EDT | 2022-09-16 | 263.25 | 124.00 | 129.00 | 0.00 | - | 6 | 10 | 25.52% |
| NDX221216C13950000 | 2022-05-02 3:08PM EDT | 2022-12-16 | 356.52 | 296.90 | 311.60 | -367.18 | -50.74% | 2 | 3 | 26.50% |
| NDX230120C13950000 | 2022-05-18 3:20PM EDT | 2023-01-20 | 421.00 | 357.50 | 375.30 | 0.00 | - | 1 | 43 | 26.58% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P13950000 | 2022-05-12 1:06PM EDT | 2022-05-20 | 2,050.00 | 2,045.50 | 2,101.40 | 0.00 | - | 8 | 46 | 188.04% |
| NDXP220523P13950000 | 2022-05-16 12:11AM EDT | 2022-05-23 | 1,899.00 | 2,046.80 | 2,078.20 | 0.00 | - | - | 1 | 68.22% |
| NDXP220525P13950000 | 2022-05-16 12:12AM EDT | 2022-05-25 | 1,843.63 | 2,047.40 | 2,078.10 | 0.00 | - | - | 3 | 55.52% |
| NDXP220527P13950000 | 2022-04-25 12:21PM EDT | 2022-05-27 | 847.65 | 2,047.40 | 2,075.90 | 0.00 | - | 1 | 2 | 43.18% |
| NDXP220610P13950000 | 2022-05-06 12:40PM EDT | 2022-06-10 | 1,273.16 | 2,052.30 | 2,078.00 | 0.00 | - | 2 | 1 | 28.95% |
| NDX220617P13950000 | 2022-05-18 1:42PM EDT | 2022-06-17 | 1,946.50 | 2,054.90 | 2,079.60 | 0.00 | - | 21 | 109 | 26.51% |
| NDX220715P13950000 | 2022-05-03 9:37AM EDT | 2022-07-15 | 1,244.36 | 2,068.50 | 2,107.00 | 0.00 | - | 2 | 7 | 25.94% |
| NDX220819P13950000 | 2022-05-10 10:52AM EDT | 2022-08-19 | 1,854.82 | 2,090.70 | 2,145.80 | 0.00 | - | 2 | 19 | 24.60% |
| NDX220916P13950000 | 2022-05-10 10:49AM EDT | 2022-09-16 | 1,905.00 | 2,128.20 | 2,170.50 | 0.00 | - | 2 | 8 | 23.38% |
| NDX221021P13950000 | 2022-05-11 1:16PM EDT | 2022-10-21 | 2,063.68 | 2,145.20 | 2,219.50 | 0.00 | - | 2 | 2 | 23.35% |
| NDX221216P13950000 | 2022-04-21 1:04PM EDT | 2022-12-16 | 1,179.40 | 2,202.80 | 2,299.40 | 0.00 | - | - | 6 | 23.34% |
© 2022 Yahoo. All rights reserved.
