NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:49AM EDT. Market open.
Strike:14275.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C14275000 | 2022-05-05 9:50AM EDT | 2022-05-27 | 12.07 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 67.58% |
| NDXP220531C14275000 | 2022-05-06 11:33AM EDT | 2022-05-31 | 28.90 | 0.00 | 0.40 | 0.00 | - | 2 | 2 | 43.02% |
| NDXP220603C14275000 | 2022-05-18 10:20AM EDT | 2022-06-03 | 2.93 | 0.05 | 0.70 | 0.00 | - | 51 | 53 | 37.05% |
| NDXP220610C14275000 | 2022-05-03 10:01AM EDT | 2022-06-10 | 110.00 | 1.30 | 1.90 | 0.00 | - | 3 | 4 | 30.94% |
| NDX220617C14275000 | 2022-05-16 2:15PM EDT | 2022-06-17 | 14.95 | 4.20 | 5.20 | 0.00 | - | 2 | 13 | 29.35% |
| NDXP220624C14275000 | 2022-05-09 10:00AM EDT | 2022-06-24 | 48.28 | 8.20 | 9.10 | 0.00 | - | 1 | 1 | 27.94% |
| NDX220715C14275000 | 2022-05-24 1:47PM EDT | 2022-07-15 | 16.60 | 25.90 | 27.70 | 0.00 | - | 1 | 7 | 26.17% |
| NDX220916C14275000 | 2022-05-04 1:21PM EDT | 2022-09-16 | 402.34 | 113.20 | 117.00 | 0.00 | - | - | 4 | 25.08% |
| NDX221021C14275000 | 2022-05-05 3:55PM EDT | 2022-10-21 | 421.00 | 172.00 | 179.00 | 0.00 | - | - | 2 | 25.19% |
| NDX221216C14275000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 375.21 | 272.00 | 280.20 | 0.00 | - | - | 2 | 25.38% |
| NDX230120C14275000 | 2022-05-18 9:32AM EDT | 2023-01-20 | 420.00 | 335.90 | 345.00 | 0.00 | - | 1 | 5 | 25.57% |
| NDX230616C14275000 | 2022-01-21 11:15AM EDT | 2023-06-16 | 2,052.20 | 1,532.00 | 1,687.00 | 0.00 | - | 1 | 1 | 48.58% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P14275000 | 2022-04-18 12:02AM EDT | 2022-05-27 | 567.05 | 1,701.50 | 1,724.30 | 0.00 | - | - | 6 | 0.00% |
| NDXP220603P14275000 | 2022-05-19 11:01AM EDT | 2022-06-03 | 2,304.90 | 2,125.80 | 2,157.70 | 0.00 | - | - | 52 | 65.23% |
| NDX220617P14275000 | 2022-04-20 1:23PM EDT | 2022-06-17 | 662.50 | 2,446.50 | 2,474.00 | 0.00 | - | 5 | 12 | 83.43% |
| NDX220715P14275000 | 2022-05-05 11:37AM EDT | 2022-07-15 | 1,486.15 | 2,145.10 | 2,168.40 | 0.00 | - | 1 | 1 | 31.34% |
| NDX220819P14275000 | 2022-05-25 10:45AM EDT | 2022-08-19 | 2,418.97 | 2,179.90 | 2,206.00 | 0.00 | - | 1 | 13 | 27.48% |
| NDX220916P14275000 | 2022-04-07 11:30AM EDT | 2022-09-16 | 960.78 | 1,822.60 | 1,871.70 | 0.00 | - | 8 | 11 | 0.00% |
| NDX221216P14275000 | 2022-05-02 2:40PM EDT | 2022-12-16 | 1,975.47 | 2,289.10 | 2,312.60 | 0.00 | - | 4 | 7 | 22.58% |
| NDX230120P14275000 | 2022-04-27 1:46PM EDT | 2023-01-20 | 1,747.20 | 2,321.30 | 2,349.70 | 0.00 | - | - | 1 | 22.20% |
© 2022 Yahoo. All rights reserved.
