NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14250.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C14250000 | 2022-05-18 3:11PM EDT | 2022-05-20 | 0.30 | 0.00 | 0.30 | 0.00 | - | 85 | 124 | 109.57% |
| NDXP220527C14250000 | 2022-05-09 9:45AM EDT | 2022-05-27 | 12.72 | 0.05 | 0.60 | 0.00 | - | 1 | 31 | 43.68% |
| NDXP220601C14250000 | 2022-05-02 4:14PM EDT | 2022-06-01 | 67.90 | 0.25 | 0.80 | 0.00 | - | 1 | 1 | 35.23% |
| NDXP220603C14250000 | 2022-05-18 10:20AM EDT | 2022-06-03 | 2.99 | 0.55 | 1.15 | 0.00 | - | 51 | 102 | 34.04% |
| NDXP220610C14250000 | 2022-05-06 11:10AM EDT | 2022-06-10 | 54.80 | 2.35 | 3.10 | 0.00 | - | 1 | 15 | 31.48% |
| NDX220617C14250000 | 2022-05-17 2:02PM EDT | 2022-06-17 | 15.10 | 4.70 | 6.00 | 0.00 | - | 3 | 357 | 29.93% |
| NDXP220624C14250000 | 2022-05-10 12:40PM EDT | 2022-06-24 | 43.40 | 7.90 | 9.00 | 0.00 | - | 1 | 2 | 28.52% |
| NDX220715C14250000 | 2022-05-13 3:26PM EDT | 2022-07-15 | 67.33 | 18.90 | 21.70 | 0.00 | - | 2 | 92 | 26.31% |
| NDX220819C14250000 | 2022-05-19 9:35AM EDT | 2022-08-19 | 69.70 | 50.80 | 58.10 | -64.70 | -48.14% | 2 | 31 | 25.52% |
| NDX220916C14250000 | 2022-05-09 1:17PM EDT | 2022-09-16 | 210.65 | 86.30 | 90.70 | 0.00 | - | 13 | 8 | 25.05% |
| NDX221021C14250000 | 2022-05-06 9:30AM EDT | 2022-10-21 | 420.00 | 139.70 | 151.00 | 0.00 | - | 1 | 1 | 25.61% |
| NDX221216C14250000 | 2022-05-11 11:50AM EDT | 2022-12-16 | 274.24 | 230.60 | 244.80 | 0.00 | - | 2 | 6 | 25.90% |
| NDX230120C14250000 | 2022-05-16 3:50PM EDT | 2023-01-20 | 407.00 | 284.60 | 300.80 | 0.00 | - | 1 | 9 | 25.95% |
| NDX230616C14250000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 762.00 | 476.40 | 576.40 | 0.00 | - | - | 1 | 27.31% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P14250000 | 2022-05-19 4:01PM EDT | 2022-05-20 | 2,379.00 | 2,345.40 | 2,402.10 | +74.09 | +3.21% | 32 | 68 | 208.27% |
| NDXP220527P14250000 | 2022-04-18 12:02AM EDT | 2022-05-27 | 585.24 | 1,676.60 | 1,699.40 | 0.00 | - | - | 3 | 0.00% |
| NDX220617P14250000 | 2022-05-04 3:51PM EDT | 2022-06-17 | 913.01 | 2,348.50 | 2,376.00 | 0.00 | - | 10 | 37 | 25.61% |
| NDX220715P14250000 | 2022-05-06 2:27PM EDT | 2022-07-15 | 1,699.72 | 2,352.90 | 2,395.30 | 0.00 | - | 4 | 81 | 26.18% |
| NDX220819P14250000 | 2022-05-09 2:04PM EDT | 2022-08-19 | 2,110.10 | 2,370.10 | 2,418.40 | 0.00 | - | 1 | 57 | 23.98% |
| NDX220916P14250000 | 2022-04-22 12:35PM EDT | 2022-09-16 | 1,292.82 | 2,380.70 | 2,430.90 | 0.00 | - | 2 | 23 | 22.24% |
| NDX221216P14250000 | 2022-05-03 12:09PM EDT | 2022-12-16 | 1,748.64 | 2,436.50 | 2,523.60 | 0.00 | - | 2 | 2 | 21.90% |
| NDX230120P14250000 | 2022-02-01 10:50AM EDT | 2023-01-20 | 1,187.85 | 1,420.50 | 1,469.10 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
