NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:44AM EDT. Market open.
Strike:14000.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C14000000 | 2022-05-13 2:55PM EDT | 2022-05-27 | 7.20 | 0.00 | 0.20 | 0.00 | - | 70 | 181 | 59.67% |
| NDXP220531C14000000 | 2022-05-23 12:40PM EDT | 2022-05-31 | 0.55 | 0.00 | 0.40 | 0.00 | - | 1 | 24 | 38.71% |
| NDXP220601C14000000 | 2022-05-16 10:43AM EDT | 2022-06-01 | 6.20 | 0.00 | 0.45 | 0.00 | - | 2 | 3 | 36.23% |
| NDXP220603C14000000 | 2022-05-25 9:35AM EDT | 2022-06-03 | 0.40 | 0.25 | 0.90 | 0.00 | - | 1 | 30 | 34.24% |
| NDXP220608C14000000 | 2022-05-11 12:02PM EDT | 2022-06-08 | 22.95 | 1.35 | 2.25 | 0.00 | - | 3 | 2 | 30.47% |
| NDXP220610C14000000 | 2022-05-20 12:08PM EDT | 2022-06-10 | 3.55 | 2.90 | 3.80 | 0.00 | - | 2 | 9 | 30.50% |
| NDXP220613C14000000 | 2022-05-24 10:14AM EDT | 2022-06-13 | 3.32 | 4.00 | 5.00 | 0.00 | - | 1 | 2 | 29.08% |
| NDXP220615C14000000 | 2022-05-25 2:31PM EDT | 2022-06-15 | 6.80 | 6.80 | 7.90 | 0.00 | - | 1 | 2 | 29.63% |
| NDX220617C14000000 | 2022-05-25 2:10PM EDT | 2022-06-17 | 6.70 | 8.10 | 9.50 | 0.00 | - | 9 | 535 | 29.16% |
| NDXP220624C14000000 | 2022-05-18 12:52PM EDT | 2022-06-24 | 22.32 | 15.30 | 16.40 | 0.00 | - | 2 | 17 | 28.08% |
| NDXP220701C14000000 | 2022-05-20 10:08AM EDT | 2022-07-01 | 18.50 | 23.30 | 25.20 | 0.00 | - | 2 | 3 | 27.50% |
| NDXP220708C14000000 | 2022-05-23 10:17AM EDT | 2022-07-08 | 22.00 | 31.70 | 34.20 | 0.00 | - | 2 | 7 | 26.93% |
| NDX220715C14000000 | 2022-05-26 10:03AM EDT | 2022-07-15 | 37.40 | 41.40 | 43.40 | +7.50 | +25.08% | 1 | 167 | 26.42% |
| NDX220819C14000000 | 2022-05-25 3:13PM EDT | 2022-08-19 | 90.00 | 104.20 | 108.10 | 0.00 | - | 2 | 62 | 26.06% |
| NDX220916C14000000 | 2022-05-25 10:40AM EDT | 2022-09-16 | 122.50 | 160.00 | 164.70 | 0.00 | - | 21 | 229 | 26.01% |
| NDX221021C14000000 | 2022-05-23 9:30AM EDT | 2022-10-21 | 169.70 | 234.30 | 242.80 | 0.00 | - | 1 | 13 | 26.31% |
| NDX221118C14000000 | 2022-05-23 11:16AM EDT | 2022-11-18 | 239.40 | 291.90 | 304.50 | 0.00 | - | 2 | 4 | 26.50% |
| NDX221216C14000000 | 2022-05-23 12:17PM EDT | 2022-12-16 | 310.75 | 349.70 | 360.80 | 0.00 | - | 4 | 525 | 26.53% |
| NDX230120C14000000 | 2022-05-25 11:20AM EDT | 2023-01-20 | 348.60 | 416.70 | 423.80 | 0.00 | - | 40 | 314 | 26.42% |
| NDX230217C14000000 | 2022-05-23 9:31AM EDT | 2023-02-17 | 393.00 | 469.80 | 488.70 | 0.00 | - | 1 | 74 | 26.80% |
| NDX230317C14000000 | 2022-05-25 10:54AM EDT | 2023-03-17 | 445.80 | 505.90 | 551.20 | 0.00 | - | 2 | 621 | 27.11% |
| NDX230616C14000000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 816.00 | 626.90 | 726.90 | 0.00 | - | - | 2 | 27.53% |
| NDX231215C14000000 | 2022-03-07 2:13PM EDT | 2023-12-15 | 1,934.50 | 2,203.10 | 2,753.10 | 0.00 | - | 50 | 255 | 52.00% |
| NDX241220C14000000 | 2022-05-16 12:04AM EDT | 2024-12-20 | 1,650.10 | 1,244.10 | 1,644.10 | 0.00 | - | - | 2 | 29.71% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P14000000 | 2022-05-25 2:18PM EDT | 2022-05-27 | 2,104.05 | 1,819.40 | 1,839.30 | 0.00 | - | 12 | 24 | 0.00% |
| NDXP220531P14000000 | 2022-04-28 12:39PM EDT | 2022-05-31 | 866.63 | 1,822.60 | 1,844.20 | 0.00 | - | 1 | 2 | 0.00% |
| NDXP220603P14000000 | 2022-04-28 2:58PM EDT | 2022-06-03 | 763.54 | 1,825.30 | 1,843.50 | 0.00 | - | 10 | 5 | 0.00% |
| NDXP220610P14000000 | 2022-05-18 1:42PM EDT | 2022-06-10 | 1,991.28 | 1,826.60 | 1,844.90 | 0.00 | - | 33 | 11 | 0.00% |
| NDX220617P14000000 | 2022-05-26 10:11AM EDT | 2022-06-17 | 1,880.15 | 1,825.10 | 1,841.60 | -185.20 | -8.97% | 6 | 507 | 0.00% |
| NDXP220701P14000000 | 2022-05-19 9:55AM EDT | 2022-07-01 | 2,153.24 | 1,838.50 | 1,865.30 | 0.00 | - | - | 1 | 23.91% |
| NDX220715P14000000 | 2022-05-19 9:37AM EDT | 2022-07-15 | 2,080.00 | 1,849.30 | 1,873.10 | 0.00 | - | 7 | 210 | 22.33% |
| NDX220819P14000000 | 2022-05-05 11:19AM EDT | 2022-08-19 | 1,410.00 | 1,902.60 | 1,926.20 | 0.00 | - | 3 | 80 | 23.25% |
| NDX220916P14000000 | 2022-05-19 4:01PM EDT | 2022-09-16 | 2,203.45 | 1,942.80 | 1,965.80 | 0.00 | - | 41 | 83 | 22.93% |
| NDX221021P14000000 | 2022-05-25 1:05PM EDT | 2022-10-21 | 2,281.76 | 1,992.40 | 2,016.40 | 0.00 | - | 11 | 83 | 22.69% |
| NDX221118P14000000 | 2022-05-09 2:07PM EDT | 2022-11-18 | 2,099.30 | 2,034.10 | 2,057.80 | 0.00 | - | 1 | 9 | 22.60% |
| NDX221216P14000000 | 2022-05-18 2:20PM EDT | 2022-12-16 | 2,238.00 | 2,071.30 | 2,093.90 | 0.00 | - | 5 | 147 | 22.37% |
| NDX230120P14000000 | 2022-05-17 4:06PM EDT | 2023-01-20 | 1,863.00 | 2,094.20 | 2,120.30 | 0.00 | - | 1 | 47 | 21.56% |
| NDX230217P14000000 | 2022-05-16 10:32AM EDT | 2023-02-17 | 2,076.25 | 2,126.20 | 2,159.80 | 0.00 | - | - | 20 | 21.62% |
| NDX230317P14000000 | 2022-05-18 9:51AM EDT | 2023-03-17 | 2,093.93 | 2,072.50 | 2,255.50 | 0.00 | - | 40 | 215 | 23.24% |
| NDX230616P14000000 | 2022-05-25 11:13AM EDT | 2023-06-16 | 2,344.10 | 2,022.30 | 2,418.20 | 0.00 | - | 10 | 29 | 24.04% |
| NDX231215P14000000 | 2022-02-16 12:07PM EDT | 2023-12-15 | 1,599.00 | 1,519.60 | 1,634.20 | 0.00 | - | 1 | 236 | 0.00% |
| NDX241220P14000000 | 2022-03-02 12:59PM EDT | 2024-12-20 | 1,966.40 | 1,489.00 | 1,689.00 | 0.00 | - | 14 | 14 | 0.00% |
© 2022 Yahoo. All rights reserved.
