NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:13975.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C13975000 | 2022-05-11 3:14PM EDT | 2022-05-20 | 2.18 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| NDXP220525C13975000 | 2022-05-16 12:09AM EDT | 2022-05-25 | 9.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP220527C13975000 | 2022-05-09 9:48AM EDT | 2022-05-27 | 21.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP220601C13975000 | 2022-05-05 2:16PM EDT | 2022-06-01 | 76.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP220603C13975000 | 2022-05-05 2:38PM EDT | 2022-06-03 | 83.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP220610C13975000 | 2022-05-02 10:48AM EDT | 2022-06-10 | 156.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX220617C13975000 | 2022-05-19 3:53PM EDT | 2022-06-17 | 8.46 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP220624C13975000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 58.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX220715C13975000 | 2022-05-10 1:49PM EDT | 2022-07-15 | 148.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX220819C13975000 | 2022-05-18 11:17AM EDT | 2022-08-19 | 134.40 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NDX220916C13975000 | 2022-05-04 10:30AM EDT | 2022-09-16 | 461.51 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NDX230120C13975000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 421.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P13975000 | 2022-05-09 11:30AM EDT | 2022-05-20 | 1,721.70 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDXP220523P13975000 | 2022-05-16 12:11AM EDT | 2022-05-23 | 1,903.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP220527P13975000 | 2022-04-26 4:01PM EDT | 2022-05-27 | 1,144.87 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220617P13975000 | 2022-05-18 12:43PM EDT | 2022-06-17 | 1,901.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220715P13975000 | 2022-04-28 9:37AM EDT | 2022-07-15 | 1,111.44 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220819P13975000 | 2022-04-25 1:06PM EDT | 2022-08-19 | 1,214.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220916P13975000 | 2022-05-19 10:04AM EDT | 2022-09-16 | 2,112.17 | 0.00 | 0.00 | 0.00 | - | 40 | 0 | 0.00% |
| NDX221021P13975000 | 2022-05-16 12:03AM EDT | 2022-10-21 | 2,086.85 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX221216P13975000 | 2022-05-16 12:03AM EDT | 2022-12-16 | 2,106.94 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX230120P13975000 | 2022-05-16 12:04AM EDT | 2023-01-20 | 1,927.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
