NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14475.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C14475000 | 2022-05-19 11:50AM EDT | 2022-05-20 | 0.25 | 0.00 | 0.00 | 0.00 | - | 45 | 0 | 50.00% |
| NDXP220523C14475000 | 2022-05-06 10:47AM EDT | 2022-05-23 | 10.14 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NDXP220525C14475000 | 2022-05-05 1:05PM EDT | 2022-05-25 | 1.57 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP220527C14475000 | 2022-05-05 9:32AM EDT | 2022-05-27 | 40.30 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NDXP220531C14475000 | 2022-05-05 11:19AM EDT | 2022-05-31 | 27.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| NDXP220603C14475000 | 2022-04-27 4:10PM EDT | 2022-06-03 | 4.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP220610C14475000 | 2022-05-05 10:26AM EDT | 2022-06-10 | 52.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDX220617C14475000 | 2022-05-11 12:50PM EDT | 2022-06-17 | 16.45 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDX220715C14475000 | 2022-05-04 2:45PM EDT | 2022-07-15 | 169.73 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDX220819C14475000 | 2022-05-04 1:21PM EDT | 2022-08-19 | 256.49 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX220916C14475000 | 2022-05-13 12:46PM EDT | 2022-09-16 | 159.35 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX221118C14475000 | 2022-05-11 10:57AM EDT | 2022-11-18 | 271.05 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDX221216C14475000 | 2022-04-22 10:10AM EDT | 2022-12-16 | 885.70 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 3.13% |
| NDX230120C14475000 | 2022-05-11 11:17AM EDT | 2023-01-20 | 367.82 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 3.13% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P14475000 | 2022-05-16 9:46AM EDT | 2022-05-20 | 2,230.70 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 0.00% |
| NDXP220527P14475000 | 2022-05-09 3:04PM EDT | 2022-05-27 | 2,194.10 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 0.00% |
| NDXP220610P14475000 | 2022-04-29 12:18PM EDT | 2022-06-10 | 1,433.75 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220617P14475000 | 2022-05-04 11:26AM EDT | 2022-06-17 | 1,617.16 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220715P14475000 | 2022-05-09 12:38PM EDT | 2022-07-15 | 2,165.91 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220819P14475000 | 2022-05-12 11:45AM EDT | 2022-08-19 | 2,564.68 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220916P14475000 | 2022-05-17 1:08PM EDT | 2022-09-16 | 2,100.60 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX221216P14475000 | 2022-04-26 3:34PM EDT | 2022-12-16 | 1,916.71 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX230120P14475000 | 2022-04-22 1:42PM EDT | 2023-01-20 | 1,706.81 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
