NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:14625.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C14625000 | 2022-05-02 9:32AM EDT | 2022-05-27 | 19.09 | 0.00 | 0.00 | 0.00 | - | 8 | 11 | 50.00% |
| NDXP220603C14625000 | 2022-05-16 9:56AM EDT | 2022-06-03 | 3.39 | 0.00 | 0.00 | 0.00 | - | 15 | 18 | 25.00% |
| NDXP220610C14625000 | 2022-05-06 1:07PM EDT | 2022-06-10 | 27.55 | 0.00 | 0.00 | 0.00 | - | 9 | 9 | 12.50% |
| NDX220617C14625000 | 2022-05-06 3:30PM EDT | 2022-06-17 | 3.70 | 0.00 | 0.00 | 0.00 | - | 2 | 21 | 12.50% |
| NDXP220624C14625000 | 2022-05-18 12:52PM EDT | 2022-06-24 | 8.40 | 0.00 | 0.00 | 0.00 | - | 2 | 2 | 12.50% |
| NDXP220701C14625000 | 2022-05-16 12:11AM EDT | 2022-07-01 | 23.55 | 0.00 | 0.00 | 0.00 | - | - | 0 | 12.50% |
| NDX220715C14625000 | 2022-05-13 1:24PM EDT | 2022-07-15 | 38.72 | 0.00 | 0.00 | 0.00 | - | 18 | 19 | 12.50% |
| NDX220819C14625000 | 2022-04-25 11:57AM EDT | 2022-08-19 | 312.67 | 35.80 | 39.30 | 0.00 | - | 4 | 3 | 26.14% |
| NDX220916C14625000 | 2022-05-09 11:26AM EDT | 2022-09-16 | 145.35 | 0.00 | 0.00 | 0.00 | - | 2 | 1 | 6.25% |
| NDX221021C14625000 | 2022-05-25 3:02PM EDT | 2022-10-21 | 107.50 | 0.00 | 0.00 | 0.00 | - | 1 | 4 | 6.25% |
| NDX221216C14625000 | 2022-05-16 12:01AM EDT | 2022-12-16 | 268.07 | 0.00 | 0.00 | 0.00 | - | - | 3 | 3.13% |
| NDX230120C14625000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 330.15 | 0.00 | 0.00 | 0.00 | - | - | 32 | 3.13% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P14625000 | 2022-05-09 1:32PM EDT | 2022-05-27 | 2,328.05 | 0.00 | 0.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220617P14625000 | 2022-05-25 2:34PM EDT | 2022-06-17 | 2,679.70 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDX220715P14625000 | 2022-04-07 11:13AM EDT | 2022-07-15 | 864.55 | 1,984.40 | 2,043.10 | 0.00 | - | 4 | 5 | 0.00% |
| NDX220819P14625000 | 2022-05-25 10:33AM EDT | 2022-08-19 | 2,743.15 | 2,739.80 | 2,764.70 | 0.00 | - | 4 | 5 | 31.20% |
| NDX220916P14625000 | 2022-04-20 12:38PM EDT | 2022-09-16 | 1,182.96 | 2,800.00 | 2,837.50 | 0.00 | - | 2 | 3 | 32.33% |
| NDX221216P14625000 | 2022-04-27 3:12PM EDT | 2022-12-16 | 2,009.34 | 0.00 | 0.00 | 0.00 | - | 2 | 3 | 0.00% |
| NDX230616P14625000 | 2022-05-16 12:04AM EDT | 2023-06-16 | 2,658.30 | 0.00 | 0.00 | 0.00 | - | - | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
