NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14450.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C14450000 | 2022-05-17 3:10PM EDT | 2022-05-20 | 0.30 | 0.00 | 0.30 | 0.00 | - | 189 | 204 | 117.19% |
| NDXP220523C14450000 | 2022-04-26 11:22AM EDT | 2022-05-23 | 46.00 | 0.00 | 0.30 | 0.00 | - | - | 6 | 58.59% |
| NDXP220525C14450000 | 2022-05-19 12:36PM EDT | 2022-05-25 | 0.28 | 0.00 | 0.45 | -0.37 | -56.92% | 1 | 6 | 52.47% |
| NDXP220527C14450000 | 2022-05-12 12:06PM EDT | 2022-05-27 | 2.93 | 0.00 | 0.55 | 0.00 | - | 1 | 9 | 46.28% |
| NDXP220601C14450000 | 2022-05-05 10:37AM EDT | 2022-06-01 | 32.60 | 0.15 | 0.70 | 0.00 | - | - | 1 | 37.14% |
| NDXP220603C14450000 | 2022-05-06 11:08AM EDT | 2022-06-03 | 25.90 | 0.35 | 0.95 | 0.00 | - | 1 | 4 | 35.63% |
| NDXP220610C14450000 | 2022-05-19 9:30AM EDT | 2022-06-10 | 2.95 | 1.60 | 2.30 | -67.78 | -95.83% | 1 | 3 | 32.38% |
| NDX220617C14450000 | 2022-05-13 2:56PM EDT | 2022-06-17 | 16.65 | 3.40 | 4.60 | 0.00 | - | 3 | 19 | 30.73% |
| NDX220715C14450000 | 2022-05-18 1:51PM EDT | 2022-07-15 | 22.82 | 14.40 | 16.90 | 0.00 | - | 1 | 11 | 26.69% |
| NDX220819C14450000 | 2022-05-09 3:29PM EDT | 2022-08-19 | 111.85 | 38.80 | 45.30 | 0.00 | - | 2 | 37 | 25.47% |
| NDX220916C14450000 | 2022-05-04 1:59PM EDT | 2022-09-16 | 84.00 | 67.80 | 71.80 | -273.05 | -76.47% | 2 | 22 | 24.84% |
| NDX221216C14450000 | 2022-04-22 11:29AM EDT | 2022-12-16 | 845.16 | 194.00 | 206.80 | 0.00 | - | 6 | 3 | 25.52% |
| NDX230120C14450000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 433.28 | 243.40 | 259.60 | 0.00 | - | - | 10 | 25.62% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P14450000 | 2022-05-06 9:32AM EDT | 2022-05-20 | 2,202.80 | 2,545.40 | 2,604.70 | 0.00 | - | 4 | 9 | 133.55% |
| NDXP220525P14450000 | 2022-05-06 2:40PM EDT | 2022-05-25 | 1,822.55 | 2,546.20 | 2,577.80 | 0.00 | - | 5 | 5 | 65.11% |
| NDXP220527P14450000 | 2022-05-11 3:47PM EDT | 2022-05-27 | 2,488.50 | 2,546.80 | 2,575.50 | 0.00 | - | 1 | 7 | 49.79% |
| NDXP220601P14450000 | 2022-05-06 9:32AM EDT | 2022-06-01 | 1,774.08 | 2,544.80 | 2,580.10 | 0.00 | - | 3 | 3 | 47.34% |
| NDX220617P14450000 | 2022-05-18 9:53AM EDT | 2022-06-17 | 2,105.00 | 2,547.10 | 2,574.70 | 0.00 | - | 1 | 14 | 23.82% |
| NDX220715P14450000 | 2022-04-21 11:44AM EDT | 2022-07-15 | 889.37 | 2,552.00 | 2,590.00 | 0.00 | - | 2 | 14 | 26.39% |
| NDX220819P14450000 | 2022-04-21 2:10PM EDT | 2022-08-19 | 1,147.90 | 2,547.00 | 2,605.20 | 0.00 | - | 1 | 11 | 23.55% |
| NDX220916P14450000 | 2022-04-12 1:18PM EDT | 2022-09-16 | 1,145.60 | 2,569.10 | 2,615.30 | 0.00 | - | 2 | 9 | 21.87% |
| NDX221216P14450000 | 2022-04-27 1:10PM EDT | 2022-12-16 | 1,814.24 | 2,597.50 | 2,681.30 | 0.00 | - | 2 | 3 | 20.86% |
| NDX230120P14450000 | 2022-03-30 12:32PM EDT | 2023-01-20 | 1,017.00 | 1,925.00 | 2,094.70 | 0.00 | - | 1 | 5 | 0.00% |
© 2022 Yahoo. All rights reserved.
