NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:46AM EDT. Market open.
Strike:14175.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C14175000 | 2022-05-04 3:33PM EDT | 2022-05-27 | 119.30 | 0.00 | 0.25 | 0.00 | - | 2 | 2 | 65.33% |
| NDXP220531C14175000 | 2022-05-06 11:38AM EDT | 2022-05-31 | 31.70 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 42.51% |
| NDXP220603C14175000 | 2022-05-05 10:19AM EDT | 2022-06-03 | 74.85 | 0.10 | 0.70 | 0.00 | - | 2 | 50 | 35.85% |
| NDXP220608C14175000 | 2022-05-18 3:35PM EDT | 2022-06-08 | 3.67 | 0.80 | 1.50 | 0.00 | - | - | 2 | 31.17% |
| NDXP220610C14175000 | 2022-05-18 3:55PM EDT | 2022-06-10 | 4.80 | 1.70 | 2.55 | 0.00 | - | 22 | 65 | 31.04% |
| NDX220617C14175000 | 2022-05-17 12:26PM EDT | 2022-06-17 | 17.10 | 5.30 | 6.30 | 0.00 | - | 1 | 8 | 29.25% |
| NDXP220624C14175000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 30.50 | 10.50 | 11.70 | 0.00 | - | - | 9 | 28.24% |
| NDX220715C14175000 | 2022-05-24 1:47PM EDT | 2022-07-15 | 19.10 | 31.40 | 32.90 | 0.00 | - | 1 | 7 | 26.37% |
| NDX220819C14175000 | 2022-05-16 12:00AM EDT | 2022-08-19 | 168.55 | 82.80 | 85.60 | 0.00 | - | - | 1 | 25.70% |
| NDX220916C14175000 | 2022-05-17 10:46AM EDT | 2022-09-16 | 183.54 | 130.60 | 134.50 | 0.00 | - | - | 1 | 25.57% |
| NDX221216C14175000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 364.00 | 302.90 | 312.40 | 0.00 | - | - | 3 | 26.01% |
| NDX230120C14175000 | 2022-05-10 3:21PM EDT | 2023-01-20 | 522.84 | 363.80 | 371.60 | 0.00 | - | 8 | 4 | 25.91% |
| NDX230616C14175000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 664.00 | 569.50 | 669.50 | 0.00 | - | - | 1 | 27.20% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220603P14175000 | 2022-05-18 10:26AM EDT | 2022-06-03 | 1,853.85 | 2,005.10 | 2,023.40 | 0.00 | - | - | 154 | 37.39% |
| NDX220617P14175000 | 2022-05-04 10:51AM EDT | 2022-06-17 | 1,332.74 | 2,012.40 | 2,028.70 | 0.00 | - | 1 | 12 | 29.33% |
| NDX220715P14175000 | 2022-05-24 11:22AM EDT | 2022-07-15 | 2,547.30 | 2,016.20 | 2,040.00 | 0.00 | - | 60 | 70 | 23.33% |
| NDX220819P14175000 | 2022-04-21 1:14PM EDT | 2022-08-19 | 965.81 | 2,370.20 | 2,407.80 | 0.00 | - | 2 | 6 | 44.02% |
| NDX220916P14175000 | 2022-04-13 10:29AM EDT | 2022-09-16 | 1,026.70 | 1,961.40 | 2,004.00 | 0.00 | - | 4 | 12 | 0.00% |
| NDX221021P14175000 | 2022-05-19 10:11AM EDT | 2022-10-21 | 2,328.52 | 2,134.80 | 2,159.40 | 0.00 | - | 53 | 30 | 22.53% |
| NDX221216P14175000 | 2022-04-27 12:43PM EDT | 2022-12-16 | 1,628.68 | 2,205.40 | 2,228.10 | 0.00 | - | 2 | 7 | 22.10% |
© 2022 Yahoo. All rights reserved.
