NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:07AM EDT. Market open.
Strike:14700.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C14700000 | 2022-05-17 1:40PM EDT | 2022-05-27 | 0.62 | 0.00 | 0.30 | 0.00 | - | 1 | 13 | 78.32% |
| NDXP220531C14700000 | 2022-05-13 10:35AM EDT | 2022-05-31 | 2.60 | 0.00 | 0.30 | 0.00 | - | 1 | 16 | 47.85% |
| NDXP220601C14700000 | 2022-05-11 1:16PM EDT | 2022-06-01 | 2.95 | 0.00 | 0.40 | 0.00 | - | 1 | 41 | 45.42% |
| NDXP220603C14700000 | 2022-05-20 3:51PM EDT | 2022-06-03 | 0.40 | 0.00 | 0.55 | 0.00 | - | 2 | 4 | 41.24% |
| NDXP220606C14700000 | 2022-05-06 9:35AM EDT | 2022-06-06 | 17.45 | 0.00 | 0.70 | 0.00 | - | 2 | 2 | 36.54% |
| NDXP220610C14700000 | 2022-05-06 9:30AM EDT | 2022-06-10 | 25.20 | 0.50 | 1.15 | 0.00 | - | 7 | 7 | 33.26% |
| NDX220617C14700000 | 2022-05-25 10:28AM EDT | 2022-06-17 | 2.10 | 1.85 | 2.70 | 0.00 | - | 1 | 112 | 30.53% |
| NDXP220624C14700000 | 2022-05-19 11:27AM EDT | 2022-06-24 | 6.40 | 4.00 | 4.80 | 0.00 | - | 3 | 8 | 28.77% |
| NDX220715C14700000 | 2022-05-10 1:47PM EDT | 2022-07-15 | 52.30 | 13.40 | 15.40 | 0.00 | - | 2 | 32 | 26.32% |
| NDX220819C14700000 | 2022-05-17 9:51AM EDT | 2022-08-19 | 76.15 | 42.00 | 44.80 | 0.00 | - | 2 | 10 | 24.95% |
| NDX220916C14700000 | 2022-05-19 9:49AM EDT | 2022-09-16 | 57.81 | 71.90 | 74.60 | 0.00 | - | 76 | 88 | 24.47% |
| NDX221021C14700000 | 2022-04-22 1:26PM EDT | 2022-10-21 | 521.19 | 76.20 | 85.20 | 0.00 | - | 22 | 9 | 22.15% |
| NDX221118C14700000 | 2022-05-25 3:06PM EDT | 2022-11-18 | 137.50 | 157.90 | 165.50 | 0.00 | - | 6 | 20 | 24.68% |
| NDX221216C14700000 | 2022-05-10 3:30PM EDT | 2022-12-16 | 296.52 | 198.60 | 206.80 | 0.00 | - | 2 | 10 | 24.70% |
| NDX230120C14700000 | 2022-05-23 3:57PM EDT | 2023-01-20 | 219.67 | 248.00 | 259.00 | 0.00 | - | 4 | 31 | 24.74% |
| NDX230217C14700000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 364.50 | 292.10 | 307.00 | 0.00 | - | - | 6 | 24.98% |
| NDX230317C14700000 | 2022-05-17 2:21PM EDT | 2023-03-17 | 420.00 | 331.30 | 351.00 | 0.00 | - | 1 | 3 | 25.08% |
| NDX230616C14700000 | 2022-04-27 10:49AM EDT | 2023-06-16 | 899.90 | 422.00 | 522.00 | 0.00 | - | - | 1 | 26.07% |
| NDX231215C14700000 | 2022-05-17 10:58AM EDT | 2023-12-15 | 831.00 | 705.00 | 755.00 | 0.00 | - | 1 | 7 | 25.80% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P14700000 | 2022-05-12 11:44AM EDT | 2022-05-27 | 2,734.33 | 2,770.70 | 2,812.70 | 0.00 | - | 1 | 2 | 290.73% |
| NDXP220531P14700000 | 2022-05-23 11:59AM EDT | 2022-05-31 | 2,704.97 | 2,512.30 | 2,532.30 | 0.00 | - | 2 | 2 | 93.02% |
| NDX220617P14700000 | 2022-05-25 4:06PM EDT | 2022-06-17 | 2,761.10 | 2,512.10 | 2,526.90 | 0.00 | - | 2 | 88 | 48.64% |
| NDX220715P14700000 | 2022-05-09 10:26AM EDT | 2022-07-15 | 2,356.23 | 0.00 | 0.00 | 0.00 | - | 1 | 19 | 0.00% |
| NDX220819P14700000 | 2022-04-27 1:27PM EDT | 2022-08-19 | 1,792.57 | 2,527.90 | 2,554.60 | 0.00 | - | 6 | 67 | 28.15% |
| NDX220916P14700000 | 2022-05-12 11:44AM EDT | 2022-09-16 | 2,772.21 | 0.00 | 0.00 | 0.00 | - | 1 | 60 | 0.00% |
| NDX221021P14700000 | 2022-04-18 3:45PM EDT | 2022-10-21 | 1,453.50 | 2,828.20 | 2,857.70 | 0.00 | - | 6 | 68 | 36.44% |
| NDX221118P14700000 | 2022-04-05 2:37PM EDT | 2022-11-18 | 1,088.80 | 2,056.10 | 2,105.90 | 0.00 | - | 12 | 7 | 0.00% |
| NDX221216P14700000 | 2022-04-22 1:39PM EDT | 2022-12-16 | 1,791.13 | 2,889.50 | 2,949.30 | 0.00 | - | 14 | 24 | 34.14% |
| NDX230120P14700000 | 2022-04-05 2:55PM EDT | 2023-01-20 | 1,195.96 | 2,119.50 | 2,165.70 | 0.00 | - | - | 2 | 0.00% |
| NDX230616P14700000 | 2021-11-10 8:00AM EDT | 2023-06-16 | 1,887.40 | 1,195.00 | 1,395.00 | 0.00 | - | - | 3 | 0.00% |
| NDX231215P14700000 | 2021-11-22 12:45PM EDT | 2023-12-15 | 1,387.28 | 1,436.00 | 1,636.00 | 0.00 | - | 1 | 2 | 0.00% |
© 2022 Yahoo. All rights reserved.
