NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:11AM EDT. Market open.
Strike:14800.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C14800000 | 2022-05-06 2:50PM EDT | 2022-05-27 | 6.98 | 0.00 | 0.30 | 0.00 | - | 2 | 8 | 81.15% |
| NDXP220531C14800000 | 2022-05-11 10:06AM EDT | 2022-05-31 | 4.80 | 0.00 | 0.80 | 0.00 | - | 1 | 6 | 50.83% |
| NDXP220601C14800000 | 2022-05-09 11:41AM EDT | 2022-06-01 | 6.00 | 0.00 | 0.40 | 0.00 | - | 1 | 11 | 47.07% |
| NDXP220603C14800000 | 2022-05-04 12:57PM EDT | 2022-06-03 | 0.48 | 0.00 | 0.55 | 0.00 | - | 1 | 5 | 42.73% |
| NDXP220610C14800000 | 2022-05-19 2:48PM EDT | 2022-06-10 | 1.26 | 0.35 | 1.10 | 0.00 | - | 2 | 3 | 34.28% |
| NDX220617C14800000 | 2022-05-18 10:45AM EDT | 2022-06-17 | 5.00 | 1.55 | 2.35 | 0.00 | - | 4 | 116 | 31.08% |
| NDXP220624C14800000 | 2022-05-09 1:42PM EDT | 2022-06-24 | 19.80 | 3.10 | 4.30 | 0.00 | - | 4 | 2 | 29.32% |
| NDXP220701C14800000 | 2022-05-16 11:20AM EDT | 2022-07-01 | 14.63 | 5.20 | 7.40 | 0.00 | - | 1 | 1 | 28.44% |
| NDX220715C14800000 | 2022-05-19 3:29PM EDT | 2022-07-15 | 10.70 | 11.40 | 13.40 | 0.00 | - | 2 | 21 | 26.55% |
| NDX220819C14800000 | 2022-05-02 3:59PM EDT | 2022-08-19 | 190.45 | 36.80 | 39.90 | 0.00 | - | 16 | 16 | 25.07% |
| NDX220916C14800000 | 2022-05-12 3:24PM EDT | 2022-09-16 | 73.66 | 63.20 | 66.50 | 0.00 | - | 2 | 63 | 24.47% |
| NDX221021C14800000 | 2022-05-06 12:01PM EDT | 2022-10-21 | 247.17 | 105.90 | 109.80 | 0.00 | - | 2 | 5 | 24.41% |
| NDX221118C14800000 | 2022-05-12 2:05PM EDT | 2022-11-18 | 138.90 | 142.70 | 149.00 | 0.00 | - | 1 | 2 | 24.50% |
| NDX221216C14800000 | 2022-04-11 10:37AM EDT | 2022-12-16 | 945.73 | 208.50 | 225.80 | 0.00 | - | 12 | 25 | 26.10% |
| NDX230120C14800000 | 2022-05-17 3:48PM EDT | 2023-01-20 | 315.55 | 227.30 | 236.90 | 0.00 | - | 2 | 19 | 24.53% |
| NDX230217C14800000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 330.75 | 268.20 | 284.30 | 0.00 | - | - | 21 | 24.82% |
| NDX230317C14800000 | 2022-05-17 12:41PM EDT | 2023-03-17 | 415.30 | 311.80 | 328.00 | 0.00 | - | 1 | 2 | 24.95% |
| NDX230616C14800000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 411.00 | 400.40 | 500.40 | 0.00 | - | - | 2 | 26.09% |
| NDX231215C14800000 | 2022-05-17 9:31AM EDT | 2023-12-15 | 846.00 | 653.70 | 753.70 | 0.00 | - | 1 | 2 | 26.23% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P14800000 | 2022-04-01 10:51AM EDT | 2022-05-27 | 532.93 | 1,900.50 | 1,931.00 | 0.00 | - | 2 | 2 | 0.00% |
| NDXP220531P14800000 | 2022-05-06 10:49AM EDT | 2022-05-31 | 2,809.02 | 2,622.30 | 2,642.80 | 0.00 | - | 2 | 3 | 97.27% |
| NDXP220601P14800000 | 2022-05-16 12:12AM EDT | 2022-06-01 | 2,589.40 | 2,619.40 | 2,639.60 | 0.00 | - | - | 2 | 88.68% |
| NDXP220603P14800000 | 2022-05-17 10:10AM EDT | 2022-06-03 | 2,373.37 | 2,619.90 | 2,650.70 | 0.00 | - | 4 | 5 | 80.48% |
| NDXP220610P14800000 | 2022-04-29 12:51PM EDT | 2022-06-10 | 1,759.05 | 2,607.30 | 2,635.40 | 0.00 | - | 1 | 1 | 56.05% |
| NDX220617P14800000 | 2022-05-23 11:34AM EDT | 2022-06-17 | 2,805.83 | 2,623.30 | 2,638.70 | 0.00 | - | 2 | 0 | 51.15% |
| NDX220715P14800000 | 2022-04-20 12:41PM EDT | 2022-07-15 | 1,076.27 | 2,964.70 | 3,003.70 | 0.00 | - | 6 | 14 | 64.95% |
| NDX220819P14800000 | 2022-05-25 10:22AM EDT | 2022-08-19 | 2,953.02 | 2,632.40 | 2,658.00 | 0.00 | - | 1 | 64 | 28.57% |
| NDX220916P14800000 | 2022-04-18 3:05PM EDT | 2022-09-16 | 1,368.12 | 2,910.50 | 2,935.40 | 0.00 | - | 4 | 54 | 41.17% |
| NDX221021P14800000 | 2022-04-21 3:48PM EDT | 2022-10-21 | 1,576.53 | 2,958.80 | 3,015.50 | 0.00 | - | 2 | 135 | 39.26% |
| NDX221118P14800000 | 2022-04-29 11:10AM EDT | 2022-11-18 | 1,957.70 | 2,667.60 | 2,698.70 | 0.00 | - | 1 | 4 | 22.49% |
| NDX221216P14800000 | 2022-04-22 1:39PM EDT | 2022-12-16 | 1,849.50 | 2,976.90 | 3,036.60 | 0.00 | - | 2 | 14 | 34.18% |
| NDX230120P14800000 | 2022-04-26 12:00PM EDT | 2023-01-20 | 2,109.60 | 2,690.50 | 2,720.10 | 0.00 | - | 2 | 6 | 20.33% |
| NDX230217P14800000 | 2022-04-29 9:30AM EDT | 2023-02-17 | 2,016.10 | 2,711.50 | 2,745.00 | 0.00 | - | 1 | 1 | 20.28% |
| NDX231215P14800000 | 2022-04-29 11:19AM EDT | 2023-12-15 | 2,276.00 | 2,647.80 | 3,047.80 | 0.00 | - | 1 | 2 | 20.76% |
© 2022 Yahoo. All rights reserved.
