NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14375.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C14375000 | 2022-05-03 12:13PM EDT | 2022-05-20 | 24.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 50.00% |
| NDXP220527C14375000 | 2022-05-12 10:06AM EDT | 2022-05-27 | 3.45 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP220601C14375000 | 2022-05-06 3:40PM EDT | 2022-06-01 | 17.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP220603C14375000 | 2022-04-27 11:09AM EDT | 2022-06-03 | 71.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDXP220610C14375000 | 2022-05-05 10:01AM EDT | 2022-06-10 | 75.34 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDX220617C14375000 | 2022-05-17 3:56PM EDT | 2022-06-17 | 5.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX220715C14375000 | 2022-05-06 1:19PM EDT | 2022-07-15 | 113.20 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 6.25% |
| NDX220819C14375000 | 2022-05-10 10:42AM EDT | 2022-08-19 | 134.70 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDX220916C14375000 | 2022-04-22 1:04PM EDT | 2022-09-16 | 545.34 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 6.25% |
| NDX221216C14375000 | 2022-03-01 2:11PM EDT | 2022-12-16 | 1,208.32 | 1,651.60 | 1,664.40 | 0.00 | - | - | 4 | 69.51% |
| NDX230120C14375000 | 2022-05-11 11:05AM EDT | 2023-01-20 | 407.32 | 258.30 | 274.60 | 0.00 | - | - | 0 | 25.74% |
| NDX230616C14375000 | 2022-05-06 10:47AM EDT | 2023-06-16 | 899.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P14375000 | 2022-05-19 11:28AM EDT | 2022-05-20 | 2,427.52 | 0.00 | 0.00 | 0.00 | - | 12 | 0 | 0.00% |
| NDXP220527P14375000 | 2022-04-21 1:34PM EDT | 2022-05-27 | 695.31 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220617P14375000 | 2022-05-04 2:53PM EDT | 2022-06-17 | 1,216.87 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX220715P14375000 | 2022-05-03 11:03AM EDT | 2022-07-15 | 1,498.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220819P14375000 | 2022-04-08 10:53AM EDT | 2022-08-19 | 883.51 | 1,852.50 | 1,901.60 | 0.00 | - | 4 | 2 | 0.00% |
| NDX220916P14375000 | 2022-05-17 11:52AM EDT | 2022-09-16 | 2,021.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX221021P14375000 | 2022-05-16 12:03AM EDT | 2022-10-21 | 2,409.13 | 0.00 | 0.00 | 0.00 | - | - | - | 0.00% |
| NDX221216P14375000 | 2022-05-18 12:18PM EDT | 2022-12-16 | 2,435.65 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX230120P14375000 | 2022-04-14 11:38AM EDT | 2023-01-20 | 1,362.10 | 2,189.60 | 2,360.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
