NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:55AM EDT. Market open.
Strike:14400.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C14400000 | 2022-05-17 1:04PM EDT | 2022-05-27 | 1.03 | 0.00 | 0.30 | 0.00 | - | 3 | 10 | 71.88% |
| NDXP220531C14400000 | 2022-05-13 10:35AM EDT | 2022-05-31 | 4.24 | 0.00 | 0.35 | 0.00 | - | 1 | 39 | 44.56% |
| NDXP220601C14400000 | 2022-05-16 10:01AM EDT | 2022-06-01 | 3.05 | 0.00 | 0.55 | 0.00 | - | - | 1 | 42.99% |
| NDXP220603C14400000 | 2022-05-10 10:16AM EDT | 2022-06-03 | 13.90 | 0.00 | 0.60 | 0.00 | - | 1 | 5 | 38.23% |
| NDXP220610C14400000 | 2022-05-19 3:02PM EDT | 2022-06-10 | 2.45 | 0.95 | 1.70 | 0.00 | - | 1 | 3 | 31.96% |
| NDXP220613C14400000 | 2022-05-20 4:06PM EDT | 2022-06-13 | 2.52 | 1.40 | 2.20 | 0.00 | - | 1 | 1 | 30.22% |
| NDX220617C14400000 | 2022-05-25 9:45AM EDT | 2022-06-17 | 3.50 | 3.30 | 4.10 | 0.00 | - | 1 | 139 | 29.70% |
| NDXP220624C14400000 | 2022-05-09 4:09PM EDT | 2022-06-24 | 36.81 | 6.10 | 8.30 | 0.00 | - | 2 | 6 | 28.75% |
| NDX220715C14400000 | 2022-05-26 9:42AM EDT | 2022-07-15 | 20.62 | 21.30 | 23.20 | +0.87 | +4.41% | 40 | 39 | 26.31% |
| NDX220819C14400000 | 2022-05-17 9:38AM EDT | 2022-08-19 | 114.43 | 60.20 | 62.90 | 0.00 | - | 2 | 34 | 25.23% |
| NDX220916C14400000 | 2022-05-20 11:35AM EDT | 2022-09-16 | 62.96 | 99.10 | 103.40 | 0.00 | - | 2 | 11 | 25.04% |
| NDX221021C14400000 | 2022-05-13 12:09PM EDT | 2022-10-21 | 243.68 | 156.50 | 162.40 | 0.00 | - | 4 | 61 | 25.18% |
| NDX221216C14400000 | 2022-05-09 11:17AM EDT | 2022-12-16 | 383.78 | 249.80 | 258.80 | 0.00 | - | 2 | 49 | 25.35% |
| NDX230120C14400000 | 2022-05-23 3:57PM EDT | 2023-01-20 | 278.95 | 307.90 | 320.20 | 0.00 | - | 2 | 7 | 25.49% |
| NDX230217C14400000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 349.95 | 355.10 | 372.40 | 0.00 | - | - | 12 | 25.71% |
| NDX241220C14400000 | 2022-05-09 2:48PM EDT | 2024-12-20 | 1,492.70 | 1,094.00 | 1,494.00 | 0.00 | - | 1 | 1 | 29.11% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P14400000 | 2022-05-09 3:04PM EDT | 2022-05-27 | 2,120.00 | 2,236.50 | 2,255.30 | 0.00 | - | 11 | 5 | 124.58% |
| NDXP220531P14400000 | 2022-05-16 12:12AM EDT | 2022-05-31 | 2,140.93 | 2,233.90 | 2,255.90 | 0.00 | - | - | 1 | 71.14% |
| NDXP220601P14400000 | 2022-05-19 10:20AM EDT | 2022-06-01 | 2,753.21 | 2,234.10 | 2,256.30 | 0.00 | - | 1 | 1 | 66.09% |
| NDXP220603P14400000 | 2022-05-18 3:14PM EDT | 2022-06-03 | 2,466.58 | 2,230.10 | 2,261.10 | 0.00 | - | - | 68 | 58.55% |
| NDX220617P14400000 | 2022-05-04 2:53PM EDT | 2022-06-17 | 1,236.73 | 2,238.60 | 2,256.10 | 0.00 | - | 5 | 119 | 40.27% |
| NDX220715P14400000 | 2022-05-05 11:37AM EDT | 2022-07-15 | 2,138.00 | 2,243.30 | 2,270.60 | 0.00 | - | 1 | 39 | 29.65% |
| NDX220819P14400000 | 2022-05-17 1:49PM EDT | 2022-08-19 | 1,989.80 | 2,273.70 | 2,299.20 | 0.00 | - | 12 | 44 | 25.92% |
| NDX220916P14400000 | 2022-04-22 10:42AM EDT | 2022-09-16 | 1,341.99 | 2,590.20 | 2,633.70 | 0.00 | - | 4 | 2 | 40.87% |
| NDX221021P14400000 | 2022-04-22 11:04AM EDT | 2022-10-21 | 1,428.10 | 2,597.10 | 2,656.00 | 0.00 | - | 12 | 20 | 36.62% |
| NDX221118P14400000 | 2022-04-21 3:04PM EDT | 2022-11-18 | 1,415.44 | 2,620.30 | 2,680.30 | 0.00 | - | 4 | 0 | 34.46% |
| NDX221216P14400000 | 2022-05-18 1:47PM EDT | 2022-12-16 | 2,543.60 | 2,378.10 | 2,402.30 | 0.00 | - | 3 | 57 | 21.95% |
| NDX230120P14400000 | 2022-03-21 12:02PM EDT | 2023-01-20 | 1,266.60 | 1,320.40 | 1,340.90 | 0.00 | - | 10 | 21 | 0.00% |
| NDX231215P14400000 | 2021-12-14 11:01AM EDT | 2023-12-15 | 1,540.80 | 1,389.00 | 1,589.00 | 0.00 | - | 5 | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
