NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14550.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C14550000 | 2022-05-03 11:56AM EDT | 2022-05-27 | 32.90 | 0.00 | 19.80 | 0.00 | - | 3 | 7 | 136.10% |
| NDXP220531C14550000 | 2022-05-27 4:12PM EDT | 2022-05-31 | 0.25 | 0.00 | 0.30 | -22.45 | -98.90% | 1 | 11 | 39.94% |
| NDXP220603C14550000 | 2022-05-16 12:09AM EDT | 2022-06-03 | 5.05 | 0.05 | 0.65 | 0.00 | - | - | 1 | 33.97% |
| NDX220617C14550000 | 2022-05-27 12:38PM EDT | 2022-06-17 | 3.60 | 3.50 | 4.50 | +1.15 | +46.94% | 1 | 16 | 25.74% |
| NDXP220624C14550000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 24.23 | 8.40 | 9.70 | 0.00 | - | - | 1 | 25.19% |
| NDXP220701C14550000 | 2022-05-16 12:11AM EDT | 2022-07-01 | 27.90 | 16.00 | 18.00 | 0.00 | - | - | 2 | 25.21% |
| NDX220715C14550000 | 2022-05-17 3:59PM EDT | 2022-07-15 | 36.02 | 32.00 | 34.10 | 0.00 | - | 2 | 9 | 24.39% |
| NDX220819C14550000 | 2022-05-17 12:46PM EDT | 2022-08-19 | 84.84 | 95.60 | 102.00 | 0.00 | - | 2 | 2 | 24.86% |
| NDX220916C14550000 | 2022-03-14 12:14AM EDT | 2022-09-16 | 683.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX221021C14550000 | 2022-05-05 10:43AM EDT | 2022-10-21 | 366.00 | 229.10 | 239.20 | 0.00 | - | - | 1 | 25.31% |
| NDX230120C14550000 | 2022-05-11 11:13AM EDT | 2023-01-20 | 362.05 | 202.90 | 217.50 | 0.00 | - | - | 0 | 19.19% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P14550000 | 2022-05-23 11:56AM EDT | 2022-05-27 | 2,016.00 | 1,847.40 | 1,907.50 | -548.18 | -21.38% | 1 | 6 | 133.69% |
| NDXP220531P14550000 | 2022-05-27 12:04PM EDT | 2022-05-31 | 1,942.29 | 1,846.40 | 1,870.00 | -31.91 | -1.62% | 1 | 1 | 46.78% |
| NDX220617P14550000 | 2022-05-20 9:51AM EDT | 2022-06-17 | 2,561.16 | 1,849.90 | 1,867.90 | 0.00 | - | 1 | 5 | 0.00% |
| NDX220715P14550000 | 2022-04-18 11:29AM EDT | 2022-07-15 | 1,055.10 | 2,651.50 | 2,678.90 | 0.00 | - | 8 | 54 | 77.78% |
| NDX220819P14550000 | 2022-02-22 4:09PM EDT | 2022-08-19 | 1,332.35 | 893.50 | 903.30 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220916P14550000 | 2022-03-31 12:26PM EDT | 2022-09-16 | 838.55 | 1,871.80 | 1,930.30 | 0.00 | - | 20 | 11 | 18.75% |
| NDX221216P14550000 | 2022-04-05 2:44PM EDT | 2022-12-16 | 1,088.52 | 1,998.10 | 2,035.40 | 0.00 | - | - | 2 | 18.88% |
© 2022 Yahoo. All rights reserved.
