NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:53AM EDT. Market open.
Strike:14300.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C14300000 | 2022-05-16 9:51AM EDT | 2022-05-27 | 2.48 | 0.00 | 0.25 | 0.00 | - | 1 | 82 | 68.07% |
| NDXP220531C14300000 | 2022-05-02 12:54PM EDT | 2022-05-31 | 42.90 | 0.00 | 0.40 | 0.00 | - | 3 | 49 | 43.31% |
| NDXP220603C14300000 | 2022-05-18 10:34AM EDT | 2022-06-03 | 2.60 | 0.05 | 0.60 | 0.00 | - | 20 | 26 | 36.74% |
| NDXP220610C14300000 | 2022-05-25 1:37PM EDT | 2022-06-10 | 1.60 | 1.20 | 1.80 | 0.00 | - | 1 | 4 | 30.95% |
| NDX220617C14300000 | 2022-05-19 11:06AM EDT | 2022-06-17 | 5.90 | 4.00 | 5.00 | 0.00 | - | 1 | 101 | 29.38% |
| NDXP220624C14300000 | 2022-05-23 2:44PM EDT | 2022-06-24 | 8.60 | 7.70 | 8.90 | 0.00 | - | 1 | 5 | 28.01% |
| NDX220715C14300000 | 2022-05-26 10:22AM EDT | 2022-07-15 | 27.35 | 23.50 | 26.50 | +11.88 | +76.79% | 1 | 168 | 26.08% |
| NDX220819C14300000 | 2022-05-10 1:07PM EDT | 2022-08-19 | 148.60 | 68.00 | 71.10 | 0.00 | - | 2 | 3 | 25.21% |
| NDX220916C14300000 | 2022-05-23 11:27AM EDT | 2022-09-16 | 88.70 | 109.80 | 114.40 | 0.00 | - | 22 | 28 | 25.03% |
| NDX221021C14300000 | 2022-04-22 1:08PM EDT | 2022-10-21 | 699.56 | 116.70 | 127.70 | 0.00 | - | 4 | 4 | 22.65% |
| NDX221118C14300000 | 2022-04-14 3:52PM EDT | 2022-11-18 | 981.80 | 307.80 | 326.00 | 0.00 | - | 55 | 51 | 29.18% |
| NDX221216C14300000 | 2022-05-23 11:27AM EDT | 2022-12-16 | 228.50 | 270.40 | 279.60 | 0.00 | - | 26 | 48 | 25.46% |
| NDX230120C14300000 | 2022-05-18 9:37AM EDT | 2023-01-20 | 421.00 | 327.80 | 337.00 | 0.00 | - | 1 | 8 | 25.41% |
| NDX230217C14300000 | 2022-05-11 2:51PM EDT | 2023-02-17 | 423.85 | 379.20 | 395.90 | 0.00 | - | 9 | 12 | 25.79% |
| NDX230317C14300000 | 2022-05-23 4:07PM EDT | 2023-03-17 | 404.00 | 409.80 | 454.80 | 0.00 | - | 1 | 3 | 26.14% |
| NDX230616C14300000 | 2022-01-21 11:15AM EDT | 2023-06-16 | 2,037.50 | 1,519.00 | 1,674.00 | 0.00 | - | 1 | 1 | 48.40% |
| NDX231215C14300000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,512.00 | 3,416.00 | 3,616.00 | 0.00 | - | - | 1 | 70.59% |
| NDX241220C14300000 | 2022-05-16 12:04AM EDT | 2024-12-20 | 1,532.00 | 1,229.00 | 1,427.00 | 0.00 | - | - | 2 | 27.86% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P14300000 | 2022-05-09 3:11PM EDT | 2022-05-27 | 2,026.90 | 2,142.40 | 2,160.90 | 0.00 | - | 1 | 1 | 131.24% |
| NDXP220603P14300000 | 2022-05-19 12:07PM EDT | 2022-06-03 | 2,268.75 | 2,148.60 | 2,167.10 | 0.00 | - | 46 | 41 | 64.67% |
| NDX220617P14300000 | 2022-05-13 2:20PM EDT | 2022-06-17 | 2,061.79 | 2,143.40 | 2,159.80 | 0.00 | - | 9 | 46 | 40.98% |
| NDX220715P14300000 | 2022-04-28 2:18PM EDT | 2022-07-15 | 1,157.48 | 2,154.20 | 2,181.30 | 0.00 | - | 2 | 101 | 30.79% |
| NDX220819P14300000 | 2022-05-04 10:23AM EDT | 2022-08-19 | 1,591.79 | 2,178.10 | 2,211.90 | 0.00 | - | 2 | 362 | 26.59% |
| NDX220916P14300000 | 2022-04-21 3:04PM EDT | 2022-09-16 | 1,205.80 | 2,494.40 | 2,542.50 | 0.00 | - | 2 | 11 | 40.50% |
| NDX221021P14300000 | 2022-04-18 3:04PM EDT | 2022-10-21 | 1,210.92 | 2,485.10 | 2,513.50 | 0.00 | - | 22 | 16 | 34.30% |
| NDX221118P14300000 | 2022-04-14 3:52PM EDT | 2022-11-18 | 1,303.70 | 2,116.40 | 2,219.40 | 0.00 | - | 55 | 66 | 18.99% |
| NDX221216P14300000 | 2022-04-21 11:27AM EDT | 2022-12-16 | 1,216.93 | 2,553.40 | 2,613.50 | 0.00 | - | 16 | 31 | 32.50% |
| NDX230120P14300000 | 2022-02-01 10:50AM EDT | 2023-01-20 | 1,207.35 | 1,442.80 | 1,491.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX231215P14300000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,919.00 | 1,285.00 | 1,485.00 | 0.00 | - | 1 | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
