NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14075.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C14075000 | 2022-05-19 11:54AM EDT | 2022-05-20 | 0.30 | 0.00 | 0.00 | -0.78 | -72.22% | 8 | 0 | 50.00% |
| NDXP220525C14075000 | 2022-05-02 10:17AM EDT | 2022-05-25 | 58.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP220527C14075000 | 2022-05-09 12:37PM EDT | 2022-05-27 | 14.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP220601C14075000 | 2022-05-16 12:09AM EDT | 2022-06-01 | 8.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP220603C14075000 | 2022-05-11 9:49AM EDT | 2022-06-03 | 24.10 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDXP220610C14075000 | 2022-05-12 10:09AM EDT | 2022-06-10 | 15.55 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDX220617C14075000 | 2022-05-16 2:28PM EDT | 2022-06-17 | 23.18 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP220624C14075000 | 2022-05-11 12:29PM EDT | 2022-06-24 | 42.80 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDX220715C14075000 | 2022-05-13 10:55AM EDT | 2022-07-15 | 84.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX220916C14075000 | 2022-05-17 10:32AM EDT | 2022-09-16 | 218.80 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX221021C14075000 | 2022-05-02 11:18AM EDT | 2022-10-21 | 540.03 | 0.00 | 0.00 | 0.00 | - | 54 | 0 | 3.13% |
| NDX221216C14075000 | 2022-05-03 10:50AM EDT | 2022-12-16 | 720.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX230120C14075000 | 2022-05-18 12:06PM EDT | 2023-01-20 | 421.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX230616C14075000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 841.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P14075000 | 2022-05-18 1:34PM EDT | 2022-05-20 | 2,060.00 | 0.00 | 0.00 | +6.97 | +0.34% | 8 | 0 | 0.00% |
| NDXP220527P14075000 | 2022-04-18 12:02AM EDT | 2022-05-27 | 443.40 | 1,502.30 | 1,525.10 | 0.00 | - | - | 1 | 0.00% |
| NDXP220603P14075000 | 2022-05-18 1:34PM EDT | 2022-06-03 | 2,054.48 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 0.00% |
| NDX220617P14075000 | 2022-04-26 2:41PM EDT | 2022-06-17 | 1,124.13 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP220701P14075000 | 2022-05-16 12:14AM EDT | 2022-07-01 | 1,888.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220715P14075000 | 2022-05-03 12:14PM EDT | 2022-07-15 | 1,272.75 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 0.00% |
| NDX220819P14075000 | 2022-05-12 10:44AM EDT | 2022-08-19 | 2,247.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220916P14075000 | 2022-04-18 12:03AM EDT | 2022-09-16 | 968.88 | 1,688.30 | 1,733.80 | 0.00 | - | - | 6 | 0.00% |
| NDX221118P14075000 | 2022-04-27 12:45PM EDT | 2022-11-18 | 1,514.74 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
