NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:16AM EDT. Market open.
Strike:14750.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C14750000 | 2022-04-26 1:29PM EDT | 2022-05-27 | 27.90 | 0.00 | 0.30 | 0.00 | - | - | 2 | 81.35% |
| NDXP220603C14750000 | 2022-04-28 2:58PM EDT | 2022-06-03 | 57.90 | 0.00 | 0.55 | 0.00 | - | 10 | 5 | 42.81% |
| NDXP220610C14750000 | 2022-04-28 2:59PM EDT | 2022-06-10 | 79.05 | 0.35 | 1.40 | 0.00 | - | 3 | 2 | 35.24% |
| NDX220617C14750000 | 2022-05-18 1:02PM EDT | 2022-06-17 | 4.65 | 1.70 | 2.60 | 0.00 | - | 5 | 40 | 31.52% |
| NDX220715C14750000 | 2022-05-19 10:26AM EDT | 2022-07-15 | 15.00 | 11.80 | 14.50 | 0.00 | - | 2 | 98 | 26.96% |
| NDX220819C14750000 | 2022-05-17 9:52AM EDT | 2022-08-19 | 69.58 | 37.10 | 40.70 | 0.00 | - | 6 | 44 | 25.24% |
| NDX220916C14750000 | 2022-05-19 9:39AM EDT | 2022-09-16 | 61.90 | 65.20 | 68.40 | 0.00 | - | 8 | 31 | 24.70% |
| NDX221021C14750000 | 2022-04-29 9:30AM EDT | 2022-10-21 | 421.00 | 106.90 | 115.40 | 0.00 | - | 1 | 2 | 24.82% |
| NDX230120C14750000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 323.28 | 225.30 | 238.90 | 0.00 | - | - | 5 | 24.67% |
| NDX230616C14750000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 421.00 | 395.00 | 461.00 | 0.00 | - | - | 2 | 25.22% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P14750000 | 2022-04-18 12:02AM EDT | 2022-05-27 | 1,013.45 | 2,175.60 | 2,198.50 | 0.00 | - | - | 1 | 0.00% |
| NDXP220610P14750000 | 2022-04-29 12:51PM EDT | 2022-06-10 | 1,712.80 | 2,623.10 | 2,643.40 | 0.00 | - | 1 | 2 | 61.02% |
| NDX220617P14750000 | 2022-04-26 11:00AM EDT | 2022-06-17 | 1,676.43 | 2,609.40 | 2,627.30 | 0.00 | - | 1 | 111 | 49.47% |
| NDX220715P14750000 | 2022-05-09 2:10PM EDT | 2022-07-15 | 2,530.35 | 2,620.60 | 2,649.20 | 0.00 | - | 2 | 68 | 36.51% |
| NDX220819P14750000 | 2022-05-12 11:31AM EDT | 2022-08-19 | 2,764.90 | 2,627.00 | 2,654.60 | 0.00 | - | 1 | 5 | 28.69% |
| NDX220916P14750000 | 2022-04-20 12:52PM EDT | 2022-09-16 | 1,240.95 | 2,902.60 | 2,955.20 | 0.00 | - | 2 | 7 | 42.40% |
| NDX221216P14750000 | 2022-04-22 1:39PM EDT | 2022-12-16 | 1,816.32 | 2,933.60 | 2,993.40 | 0.00 | - | 2 | 2 | 32.95% |
| NDX230120P14750000 | 2022-04-20 2:55PM EDT | 2023-01-20 | 1,564.70 | 2,863.30 | 3,036.80 | 0.00 | - | 100 | 102 | 31.81% |
© 2022 Yahoo. All rights reserved.
