NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14600.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C14600000 | 2022-05-17 9:44AM EDT | 2022-05-20 | 0.29 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 50.00% |
| NDXP220523C14600000 | 2022-05-04 3:55PM EDT | 2022-05-23 | 0.80 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| NDXP220525C14600000 | 2022-05-16 12:09AM EDT | 2022-05-25 | 1.45 | 0.00 | 0.00 | 0.00 | - | - | - | 25.00% |
| NDXP220527C14600000 | 2022-05-10 11:06AM EDT | 2022-05-27 | 12.65 | 0.00 | 0.00 | 0.00 | - | 35 | 0 | 25.00% |
| NDXP220531C14600000 | 2022-05-06 9:35AM EDT | 2022-05-31 | 14.91 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 25.00% |
| NDXP220601C14600000 | 2022-05-06 9:37AM EDT | 2022-06-01 | 15.47 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| NDXP220603C14600000 | 2022-05-16 9:56AM EDT | 2022-06-03 | 3.44 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| NDXP220606C14600000 | 2022-05-06 9:35AM EDT | 2022-06-06 | 20.95 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDXP220608C14600000 | 2022-05-11 12:02PM EDT | 2022-06-08 | 8.15 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP220610C14600000 | 2022-05-12 1:49PM EDT | 2022-06-10 | 6.28 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX220617C14600000 | 2022-05-19 10:40AM EDT | 2022-06-17 | 4.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| NDXP220624C14600000 | 2022-05-11 1:39PM EDT | 2022-06-24 | 17.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP220701C14600000 | 2022-05-16 12:11AM EDT | 2022-07-01 | 25.60 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDX220715C14600000 | 2022-05-17 10:48AM EDT | 2022-07-15 | 28.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX220819C14600000 | 2022-05-03 11:08AM EDT | 2022-08-19 | 239.63 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 6.25% |
| NDX220916C14600000 | 2022-05-16 9:31AM EDT | 2022-09-16 | 127.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX221021C14600000 | 2022-05-11 3:46PM EDT | 2022-10-21 | 155.82 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX221118C14600000 | 2022-05-17 11:23AM EDT | 2022-11-18 | 233.92 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX221216C14600000 | 2022-05-06 2:44PM EDT | 2022-12-16 | 390.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| NDX230120C14600000 | 2022-05-12 9:51AM EDT | 2023-01-20 | 257.17 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 3.13% |
| NDX230217C14600000 | 2022-05-11 2:36PM EDT | 2023-02-17 | 361.90 | 0.00 | 0.00 | 0.00 | - | 7 | 0 | 3.13% |
| NDX231215C14600000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,268.25 | 3,222.00 | 3,422.00 | 0.00 | - | - | 2 | 71.26% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P14600000 | 2022-05-19 10:10AM EDT | 2022-05-20 | 2,660.00 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDXP220527P14600000 | 2022-05-09 3:46PM EDT | 2022-05-27 | 2,409.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220603P14600000 | 2022-04-11 9:48AM EDT | 2022-06-03 | 779.06 | 2,312.60 | 2,372.70 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220617P14600000 | 2022-05-12 1:11PM EDT | 2022-06-17 | 2,731.55 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220715P14600000 | 2022-05-12 1:11PM EDT | 2022-07-15 | 2,737.09 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220819P14600000 | 2022-04-26 3:26PM EDT | 2022-08-19 | 1,735.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220916P14600000 | 2022-04-12 12:19PM EDT | 2022-09-16 | 1,192.30 | 2,701.90 | 2,741.00 | 0.00 | - | 2 | 24 | 19.21% |
| NDX221021P14600000 | 2022-04-22 11:27AM EDT | 2022-10-21 | 1,512.82 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| NDX221118P14600000 | 2022-04-12 3:16PM EDT | 2022-11-18 | 1,489.57 | 2,715.70 | 2,812.70 | 0.00 | - | 2 | 1 | 22.05% |
| NDX221216P14600000 | 2022-04-05 2:51PM EDT | 2022-12-16 | 1,107.65 | 2,030.60 | 2,068.30 | 0.00 | - | 4 | 18 | 0.00% |
| NDX230120P14600000 | 2022-04-01 12:20PM EDT | 2023-01-20 | 1,218.26 | 2,019.20 | 2,187.40 | 0.00 | - | 1 | 1 | 0.00% |
| NDX230616P14600000 | 2022-05-10 9:58AM EDT | 2023-06-16 | 2,500.00 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX231215P14600000 | 2021-11-22 12:45PM EDT | 2023-12-15 | 1,354.72 | 1,401.00 | 1,601.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
