NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:47AM EDT. Market open.
Strike:14100.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C14100000 | 2022-05-25 3:01PM EDT | 2022-05-27 | 0.25 | 0.00 | 0.25 | 0.00 | - | 1 | 9 | 63.18% |
| NDXP220531C14100000 | 2022-05-02 12:20PM EDT | 2022-05-31 | 76.30 | 0.00 | 0.40 | 0.00 | - | 5 | 64 | 40.31% |
| NDXP220601C14100000 | 2022-05-05 9:33AM EDT | 2022-06-01 | 16.72 | 0.00 | 0.60 | 0.00 | - | 1 | 6 | 38.78% |
| NDXP220603C14100000 | 2022-05-09 10:22AM EDT | 2022-06-03 | 20.80 | 0.15 | 0.80 | 0.00 | - | 1 | 4 | 35.20% |
| NDXP220606C14100000 | 2022-05-18 1:09PM EDT | 2022-06-06 | 3.47 | 0.40 | 1.10 | 0.00 | - | - | 1 | 31.53% |
| NDXP220608C14100000 | 2022-05-18 1:09PM EDT | 2022-06-08 | 4.80 | 0.90 | 1.70 | 0.00 | - | - | 1 | 30.64% |
| NDXP220610C14100000 | 2022-05-18 3:30PM EDT | 2022-06-10 | 6.00 | 2.00 | 2.85 | 0.00 | - | 3 | 5 | 30.52% |
| NDX220617C14100000 | 2022-05-25 3:27PM EDT | 2022-06-17 | 6.35 | 6.50 | 7.50 | 0.00 | - | 2 | 127 | 29.15% |
| NDXP220624C14100000 | 2022-05-20 11:20AM EDT | 2022-06-24 | 9.10 | 11.70 | 13.10 | 0.00 | - | 2 | 3 | 27.96% |
| NDXP220701C14100000 | 2022-05-16 12:11AM EDT | 2022-07-01 | 32.47 | 18.70 | 20.40 | 0.00 | - | - | 10 | 27.31% |
| NDXP220708C14100000 | 2022-05-18 4:08PM EDT | 2022-07-08 | 27.55 | 25.50 | 28.10 | 0.00 | - | - | 5 | 26.71% |
| NDX220715C14100000 | 2022-05-24 2:15PM EDT | 2022-07-15 | 22.10 | 34.50 | 36.40 | 0.00 | - | 5 | 53 | 26.24% |
| NDX220819C14100000 | 2022-05-20 10:18AM EDT | 2022-08-19 | 62.47 | 90.10 | 93.00 | 0.00 | - | 50 | 63 | 25.67% |
| NDX220916C14100000 | 2022-05-26 9:52AM EDT | 2022-09-16 | 137.50 | 139.30 | 143.10 | +31.50 | +29.72% | 1 | 65 | 25.50% |
| NDX221021C14100000 | 2022-05-12 3:12PM EDT | 2022-10-21 | 203.88 | 210.90 | 218.40 | 0.00 | - | 1 | 23 | 25.91% |
| NDX221118C14100000 | 2022-05-23 11:14AM EDT | 2022-11-18 | 218.00 | 263.30 | 274.60 | 0.00 | - | 4 | 3 | 26.01% |
| NDX221216C14100000 | 2022-05-18 12:22PM EDT | 2022-12-16 | 342.76 | 318.20 | 328.00 | 0.00 | - | 1 | 15 | 26.04% |
| NDX230120C14100000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 556.84 | 384.80 | 399.20 | 0.00 | - | - | 4 | 26.27% |
| NDX230217C14100000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 480.85 | 437.30 | 455.90 | 0.00 | - | - | 1 | 26.46% |
| NDX230317C14100000 | 2022-05-09 1:15PM EDT | 2023-03-17 | 620.15 | 468.30 | 514.50 | 0.00 | - | 1 | 51 | 26.71% |
| NDX230616C14100000 | 2022-05-09 11:38AM EDT | 2023-06-16 | 541.00 | 481.70 | 581.70 | 0.00 | - | - | 0 | 24.87% |
| NDX231215C14100000 | 2021-12-14 11:17AM EDT | 2023-12-15 | 3,283.50 | 3,097.00 | 3,297.00 | 0.00 | - | 1 | 1 | 64.46% |
| NDX241220C14100000 | 2022-05-16 12:04AM EDT | 2024-12-20 | 1,610.80 | 1,199.60 | 1,599.60 | 0.00 | - | - | 2 | 29.47% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P14100000 | 2022-04-21 3:00PM EDT | 2022-05-27 | 656.60 | 2,269.80 | 2,299.30 | 0.00 | - | 3 | 3 | 267.32% |
| NDXP220531P14100000 | 2022-04-28 12:39PM EDT | 2022-05-31 | 936.23 | 1,939.40 | 1,961.60 | 0.00 | - | 2 | 4 | 52.85% |
| NDXP220603P14100000 | 2022-05-18 3:09PM EDT | 2022-06-03 | 2,157.87 | 1,935.50 | 1,964.90 | 0.00 | - | 15 | 16 | 54.54% |
| NDXP220610P14100000 | 2022-05-18 1:42PM EDT | 2022-06-10 | 2,090.08 | 1,932.20 | 1,950.00 | 0.00 | - | 22 | 12 | 31.88% |
| NDX220617P14100000 | 2022-05-25 9:32AM EDT | 2022-06-17 | 2,340.00 | 1,945.90 | 1,962.30 | 0.00 | - | 1 | 84 | 33.21% |
| NDXP220701P14100000 | 2022-05-16 12:14AM EDT | 2022-07-01 | 1,773.48 | 1,957.60 | 1,984.50 | 0.00 | - | - | 1 | 31.21% |
| NDX220715P14100000 | 2022-05-09 3:20PM EDT | 2022-07-15 | 1,916.82 | 1,960.30 | 1,986.50 | 0.00 | - | 2 | 11 | 26.90% |
| NDX220819P14100000 | 2022-05-03 11:24AM EDT | 2022-08-19 | 1,355.98 | 2,002.70 | 2,027.10 | 0.00 | - | 8 | 21 | 24.71% |
| NDX220916P14100000 | 2022-05-12 11:25AM EDT | 2022-09-16 | 2,191.65 | 2,038.80 | 2,062.50 | 0.00 | - | 3 | 21 | 23.89% |
| NDX221021P14100000 | 2022-05-02 1:55PM EDT | 2022-10-21 | 1,753.73 | 2,081.70 | 2,106.80 | 0.00 | - | 2 | 37 | 23.22% |
| NDX221118P14100000 | 2022-05-11 2:45PM EDT | 2022-11-18 | 2,197.35 | 2,125.80 | 2,153.90 | 0.00 | - | 1 | 2 | 23.36% |
| NDX221216P14100000 | 2022-04-27 12:42PM EDT | 2022-12-16 | 1,601.38 | 2,156.50 | 2,179.80 | 0.00 | - | 2 | 7 | 22.70% |
| NDX230120P14100000 | 2022-05-09 1:55PM EDT | 2023-01-20 | 2,192.60 | 2,341.60 | 2,516.10 | 0.00 | - | - | 0 | 31.28% |
| NDX231215P14100000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,829.00 | 1,222.00 | 1,422.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
