NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14050.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C14050000 | 2022-05-18 12:23PM EDT | 2022-05-20 | 0.45 | 0.00 | 0.30 | 0.00 | - | 1 | 6,034 | 101.76% |
| NDXP220523C14050000 | 2022-05-06 3:30PM EDT | 2022-05-23 | 14.50 | 0.00 | 0.35 | 0.00 | - | 1 | 6 | 51.51% |
| NDXP220525C14050000 | 2022-05-19 10:04AM EDT | 2022-05-25 | 0.83 | 0.00 | 0.55 | -0.09 | -9.78% | 1 | 12 | 46.52% |
| NDXP220527C14050000 | 2022-05-10 2:12PM EDT | 2022-05-27 | 17.55 | 0.10 | 0.65 | 0.00 | - | 1 | 5 | 40.94% |
| NDXP220601C14050000 | 2022-05-12 10:53AM EDT | 2022-06-01 | 8.95 | 0.40 | 0.95 | 0.00 | - | 1 | 3 | 33.36% |
| NDXP220603C14050000 | 2022-05-13 11:26AM EDT | 2022-06-03 | 12.75 | 0.90 | 1.55 | 0.00 | - | 14 | 15 | 32.74% |
| NDXP220610C14050000 | 2022-05-06 3:40PM EDT | 2022-06-10 | 56.67 | 3.50 | 4.30 | 0.00 | - | 1 | 2 | 30.65% |
| NDX220617C14050000 | 2022-05-17 9:31AM EDT | 2022-06-17 | 27.55 | 6.60 | 8.10 | 0.00 | - | 1 | 306 | 29.23% |
| NDXP220624C14050000 | 2022-05-11 12:29PM EDT | 2022-06-24 | 44.71 | 10.90 | 12.00 | 0.00 | - | 3 | 1 | 27.94% |
| NDX220715C14050000 | 2022-05-13 2:08PM EDT | 2022-07-15 | 79.40 | 25.40 | 28.40 | 0.00 | - | 20 | 12 | 26.02% |
| NDX220819C14050000 | 2022-05-17 1:08PM EDT | 2022-08-19 | 157.93 | 66.60 | 75.00 | 0.00 | - | 4 | 8 | 25.67% |
| NDX220916C14050000 | 2022-05-19 9:39AM EDT | 2022-09-16 | 139.60 | 110.00 | 114.70 | -150.82 | -51.93% | 4 | 15 | 25.34% |
| NDX221021C14050000 | 2022-05-16 12:01AM EDT | 2022-10-21 | 327.25 | 172.00 | 183.30 | 0.00 | - | - | 1 | 25.93% |
| NDX221216C14050000 | 2022-05-03 10:51AM EDT | 2022-12-16 | 736.65 | 273.30 | 287.70 | 0.00 | - | 2 | 17 | 26.29% |
| NDX230120C14050000 | 2022-05-10 3:17PM EDT | 2023-01-20 | 549.64 | 331.70 | 348.50 | 0.00 | - | 8 | 10 | 26.35% |
| NDX230616C14050000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 663.00 | 534.30 | 634.30 | 0.00 | - | - | 2 | 27.61% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P14050000 | 2022-05-18 12:36PM EDT | 2022-05-20 | 1,956.07 | 2,145.50 | 2,199.20 | 0.00 | - | 4 | 37 | 191.25% |
| NDXP220523P14050000 | 2022-05-04 3:02PM EDT | 2022-05-23 | 792.00 | 2,146.90 | 2,178.10 | 0.00 | - | - | 2 | 70.56% |
| NDXP220525P14050000 | 2022-05-06 10:47AM EDT | 2022-05-25 | 1,280.07 | 2,148.30 | 2,178.10 | 0.00 | - | 1 | 1 | 57.62% |
| NDXP220527P14050000 | 2022-04-21 11:36AM EDT | 2022-05-27 | 453.90 | 2,147.30 | 2,175.80 | 0.00 | - | 1 | 2 | 44.53% |
| NDXP220610P14050000 | 2022-05-06 12:42PM EDT | 2022-06-10 | 1,344.59 | 2,150.00 | 2,177.10 | 0.00 | - | 2 | 1 | 29.00% |
| NDX220617P14050000 | 2022-05-10 10:14AM EDT | 2022-06-17 | 1,621.32 | 2,152.70 | 2,178.20 | 0.00 | - | 1 | 300 | 26.38% |
| NDX220715P14050000 | 2022-05-09 2:39PM EDT | 2022-07-15 | 1,890.97 | 2,149.10 | 2,202.40 | 0.00 | - | 8 | 13 | 25.99% |
| NDX220819P14050000 | 2022-05-03 1:28PM EDT | 2022-08-19 | 1,328.74 | 2,180.00 | 2,235.50 | 0.00 | - | 4 | 18 | 24.39% |
| NDX220916P14050000 | 2022-05-10 10:49AM EDT | 2022-09-16 | 1,962.76 | 2,213.30 | 2,255.90 | 0.00 | - | 4 | 20 | 23.02% |
| NDX221216P14050000 | 2022-05-05 12:22PM EDT | 2022-12-16 | 1,734.39 | 2,279.00 | 2,372.90 | 0.00 | - | 2 | 16 | 22.89% |
| NDX230120P14050000 | 2022-04-11 3:28PM EDT | 2023-01-20 | 1,265.34 | 2,206.60 | 2,406.10 | 0.00 | - | 2 | 3 | 22.43% |
© 2022 Yahoo. All rights reserved.
