NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14425.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C14425000 | 2022-04-28 12:36PM EDT | 2022-05-27 | 55.70 | 0.00 | 0.00 | 0.00 | - | 4 | 5 | 50.00% |
| NDXP220531C14425000 | 2022-05-05 11:46AM EDT | 2022-05-31 | 30.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| NDXP220603C14425000 | 2022-04-26 2:31PM EDT | 2022-06-03 | 77.80 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 25.00% |
| NDXP220610C14425000 | 2022-05-05 3:20PM EDT | 2022-06-10 | 45.88 | 0.00 | 0.00 | 0.00 | - | 3 | 5 | 12.50% |
| NDX220617C14425000 | 2022-05-12 3:39PM EDT | 2022-06-17 | 12.98 | 0.00 | 0.00 | 0.00 | - | 8 | 16 | 12.50% |
| NDXP220624C14425000 | 2022-05-06 1:53PM EDT | 2022-06-24 | 57.70 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NDX220715C14425000 | 2022-05-20 11:06AM EDT | 2022-07-15 | 14.85 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 6.25% |
| NDX220819C14425000 | 2022-05-05 1:04PM EDT | 2022-08-19 | 236.30 | 0.00 | 0.00 | 0.00 | - | - | 2 | 6.25% |
| NDX220916C14425000 | 2022-05-04 10:09AM EDT | 2022-09-16 | 317.97 | 0.00 | 0.00 | 0.00 | - | 4 | 13 | 6.25% |
| NDX221216C14425000 | 2022-05-18 3:44PM EDT | 2022-12-16 | 240.00 | 0.00 | 0.00 | 0.00 | - | 2 | 14 | 3.13% |
| NDX230120C14425000 | 2022-05-24 11:49AM EDT | 2023-01-20 | 217.70 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 3.13% |
| NDX230616C14425000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 703.00 | 0.00 | 0.00 | 0.00 | - | - | 1 | 3.13% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P14425000 | 2022-05-25 3:52PM EDT | 2022-05-27 | 2,511.95 | 0.00 | 0.00 | 0.00 | - | 8 | 22 | 0.00% |
| NDXP220603P14425000 | 2022-05-17 2:29PM EDT | 2022-06-03 | 2,001.68 | 0.00 | 0.00 | 0.00 | - | - | 18 | 0.00% |
| NDX220617P14425000 | 2022-04-12 2:31PM EDT | 2022-06-17 | 889.11 | 2,501.40 | 2,525.90 | 0.00 | - | 12 | 8 | 49.31% |
| NDXP220624P14425000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 2,721.51 | 0.00 | 0.00 | 0.00 | - | - | 5 | 0.00% |
| NDX220715P14425000 | 2022-05-03 1:31PM EDT | 2022-07-15 | 1,463.33 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDX220819P14425000 | 2022-04-07 11:26AM EDT | 2022-08-19 | 918.85 | 1,891.30 | 1,950.50 | 0.00 | - | 4 | 3 | 0.00% |
| NDX220916P14425000 | 2022-04-22 9:58AM EDT | 2022-09-16 | 1,298.05 | 2,607.70 | 2,651.90 | 0.00 | - | 2 | 10 | 31.75% |
| NDX221216P14425000 | 2022-05-12 1:55PM EDT | 2022-12-16 | 2,809.45 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230120P14425000 | 2022-04-21 12:53PM EDT | 2023-01-20 | 1,425.90 | 2,595.30 | 2,770.00 | 0.00 | - | - | 4 | 26.36% |
© 2022 Yahoo. All rights reserved.
