NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14350.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C14350000 | 2022-05-17 3:17PM EDT | 2022-05-20 | 0.14 | 0.00 | 0.30 | 0.00 | - | 18 | 86 | 113.48% |
| NDXP220523C14350000 | 2022-04-26 11:22AM EDT | 2022-05-23 | 57.90 | 0.00 | 0.30 | 0.00 | - | - | 13 | 56.74% |
| NDXP220525C14350000 | 2022-05-16 3:43PM EDT | 2022-05-25 | 0.80 | 0.00 | 0.50 | 0.00 | - | 5 | 5 | 51.28% |
| NDXP220527C14350000 | 2022-05-04 1:56PM EDT | 2022-05-27 | 47.05 | 0.05 | 0.55 | 0.00 | - | 2 | 0 | 44.80% |
| NDXP220603C14350000 | 2022-05-17 9:40AM EDT | 2022-06-03 | 4.31 | 0.45 | 1.05 | 0.00 | - | 20 | 33 | 34.86% |
| NDXP220610C14350000 | 2022-05-17 2:44PM EDT | 2022-06-10 | 7.10 | 1.95 | 2.65 | 0.00 | - | 2 | 15 | 31.91% |
| NDX220617C14350000 | 2022-05-18 3:43PM EDT | 2022-06-17 | 6.99 | 4.00 | 5.30 | 0.00 | - | 9 | 115 | 30.38% |
| NDXP220624C14350000 | 2022-05-12 9:56AM EDT | 2022-06-24 | 18.13 | 6.80 | 7.80 | 0.00 | - | 1 | 2 | 28.80% |
| NDX220715C14350000 | 2022-05-10 1:41PM EDT | 2022-07-15 | 82.50 | 16.40 | 19.10 | 0.00 | - | 5 | 18 | 26.49% |
| NDX220819C14350000 | 2022-05-16 2:22PM EDT | 2022-08-19 | 105.14 | 44.40 | 51.20 | 0.00 | - | 12 | 6 | 25.48% |
| NDX220916C14350000 | 2022-05-09 3:38PM EDT | 2022-09-16 | 182.28 | 76.50 | 80.70 | 0.00 | - | 5 | 6 | 24.94% |
| NDX221118C14350000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 300.90 | 166.30 | 180.50 | 0.00 | - | - | 1 | 25.59% |
| NDX230120C14350000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 400.30 | 263.40 | 279.80 | 0.00 | - | - | 8 | 25.79% |
| NDX230616C14350000 | 2021-11-10 8:00AM EDT | 2023-06-16 | 2,255.00 | 3,104.00 | 3,304.00 | 0.00 | - | - | 1 | 82.43% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P14350000 | 2022-05-19 12:07PM EDT | 2022-05-20 | 2,319.65 | 2,445.50 | 2,504.40 | +277.65 | +13.60% | 20 | 78 | 127.34% |
| NDXP220525P14350000 | 2022-05-06 2:40PM EDT | 2022-05-25 | 1,724.75 | 2,446.30 | 2,477.80 | 0.00 | - | 5 | 5 | 63.12% |
| NDXP220527P14350000 | 2022-05-06 10:17AM EDT | 2022-05-27 | 1,627.50 | 2,446.90 | 2,475.60 | 0.00 | - | 1 | 1 | 48.65% |
| NDX220617P14350000 | 2022-05-05 10:37AM EDT | 2022-06-17 | 1,457.70 | 2,447.70 | 2,475.20 | 0.00 | - | 6 | 21 | 24.79% |
| NDX220819P14350000 | 2022-04-27 12:08PM EDT | 2022-08-19 | 1,536.51 | 2,469.80 | 2,511.40 | 0.00 | - | 6 | 36 | 23.77% |
| NDX220916P14350000 | 2022-04-07 11:35AM EDT | 2022-09-16 | 997.48 | 1,886.80 | 1,936.20 | 0.00 | - | 4 | 5 | 0.00% |
| NDX221216P14350000 | 2022-04-29 2:07PM EDT | 2022-12-16 | 1,824.44 | 2,516.70 | 2,600.90 | 0.00 | - | 2 | 1 | 21.36% |
| NDX230120P14350000 | 2022-04-27 10:17AM EDT | 2023-01-20 | 1,906.33 | 2,484.40 | 2,659.50 | 0.00 | - | 1 | 1 | 22.29% |
© 2022 Yahoo. All rights reserved.
