NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:35AM EDT. Market open.
Strike:14225.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C14225000 | 2022-05-06 9:47AM EDT | 2022-05-27 | 8.62 | 0.00 | 0.20 | 0.00 | - | 2 | 4 | 64.36% |
| NDXP220603C14225000 | 2022-05-06 12:36PM EDT | 2022-06-03 | 39.06 | 0.05 | 0.70 | 0.00 | - | 1 | 4 | 35.95% |
| NDXP220610C14225000 | 2022-05-04 1:05PM EDT | 2022-06-10 | 104.10 | 1.60 | 2.35 | 0.00 | - | - | 3 | 30.81% |
| NDX220617C14225000 | 2022-05-18 12:24PM EDT | 2022-06-17 | 9.70 | 5.20 | 6.20 | 0.00 | - | 2 | 20 | 29.26% |
| NDX220715C14225000 | 2022-05-20 12:40PM EDT | 2022-07-15 | 16.65 | 31.40 | 33.10 | 0.00 | - | 1 | 4 | 26.46% |
| NDX220819C14225000 | 2022-05-17 11:11AM EDT | 2022-08-19 | 118.80 | 84.50 | 87.60 | 0.00 | - | 12 | 6 | 25.91% |
| NDX220916C14225000 | 2022-05-19 10:46AM EDT | 2022-09-16 | 104.65 | 131.70 | 135.20 | 0.00 | - | 2 | 3 | 25.65% |
| NDX221021C14225000 | 2022-05-13 3:18PM EDT | 2022-10-21 | 283.88 | 199.60 | 206.70 | 0.00 | - | 4 | 1 | 25.96% |
| NDX221118C14225000 | 2022-05-23 11:19AM EDT | 2022-11-18 | 193.10 | 253.40 | 265.20 | 0.00 | - | 2 | 3 | 26.20% |
| NDX221216C14225000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 394.34 | 307.00 | 317.40 | 0.00 | - | - | 4 | 26.20% |
| NDX230120C14225000 | 2022-05-18 11:58AM EDT | 2023-01-20 | 388.00 | 370.90 | 379.30 | 0.00 | - | 2 | 9 | 26.16% |
| NDX230616C14225000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 804.00 | 598.00 | 646.00 | 0.00 | - | - | 1 | 26.69% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P14225000 | 2022-04-28 9:37AM EDT | 2022-05-27 | 1,089.90 | 1,994.40 | 2,011.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDXP220603P14225000 | 2022-05-23 9:40AM EDT | 2022-06-03 | 2,387.68 | 1,997.60 | 2,014.40 | 0.00 | - | 10 | 32 | 0.00% |
| NDX220617P14225000 | 2022-04-26 11:26AM EDT | 2022-06-17 | 1,250.00 | 1,999.70 | 2,014.80 | 0.00 | - | 5 | 19 | 0.00% |
| NDX220715P14225000 | 2022-05-24 11:22AM EDT | 2022-07-15 | 2,596.05 | 2,012.30 | 2,035.90 | 0.00 | - | 60 | 63 | 13.38% |
| NDX220819P14225000 | 2021-12-20 11:53AM EDT | 2022-08-19 | 868.40 | 813.00 | 837.40 | 0.00 | - | - | 1 | 0.00% |
| NDX220916P14225000 | 2022-05-03 12:44PM EDT | 2022-09-16 | 1,526.66 | 2,084.40 | 2,105.70 | 0.00 | - | 2 | 5 | 21.18% |
| NDX221216P14225000 | 2022-04-28 11:06AM EDT | 2022-12-16 | 1,700.60 | 2,200.60 | 2,223.80 | 0.00 | - | 2 | 1 | 21.41% |
© 2022 Yahoo. All rights reserved.
