NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:14900.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C14900000 | 2022-05-17 3:05PM EDT | 2022-05-27 | 0.55 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 82.42% |
| NDXP220603C14900000 | 2022-05-02 9:37AM EDT | 2022-06-03 | 0.43 | 0.00 | 0.50 | 0.00 | - | 1 | 1 | 43.56% |
| NDXP220610C14900000 | 2022-05-19 9:42AM EDT | 2022-06-10 | 1.73 | 0.35 | 0.90 | 0.00 | - | - | 1 | 34.55% |
| NDX220617C14900000 | 2022-05-18 11:27AM EDT | 2022-06-17 | 4.30 | 1.25 | 2.05 | 0.00 | - | 10 | 113 | 31.44% |
| NDXP220624C14900000 | 2022-05-11 11:37AM EDT | 2022-06-24 | 3.31 | 2.75 | 3.70 | -11.99 | -78.37% | 1 | 4 | 29.54% |
| NDX220715C14900000 | 2022-05-20 12:10PM EDT | 2022-07-15 | 8.00 | 9.80 | 11.60 | 0.00 | - | 1 | 78 | 26.62% |
| NDX220819C14900000 | 2022-05-06 12:34PM EDT | 2022-08-19 | 119.57 | 32.20 | 34.80 | 0.00 | - | 2 | 4 | 24.97% |
| NDX220916C14900000 | 2022-05-25 10:40AM EDT | 2022-09-16 | 43.50 | 56.70 | 59.60 | 0.00 | - | 3 | 35 | 24.39% |
| NDX221021C14900000 | 2022-05-06 12:01PM EDT | 2022-10-21 | 224.57 | 96.50 | 100.60 | 0.00 | - | 4 | 13 | 24.35% |
| NDX221118C14900000 | 2022-05-10 9:58AM EDT | 2022-11-18 | 224.05 | 131.00 | 137.30 | 0.00 | - | 2 | 3 | 24.40% |
| NDX221216C14900000 | 2022-05-13 2:00PM EDT | 2022-12-16 | 222.95 | 167.30 | 173.90 | 0.00 | - | 4 | 33 | 24.39% |
| NDX230120C14900000 | 2022-05-19 10:28AM EDT | 2023-01-20 | 199.15 | 211.00 | 220.60 | 0.00 | - | 2 | 36 | 24.39% |
| NDX230217C14900000 | 2022-05-11 12:09PM EDT | 2023-02-17 | 320.40 | 252.40 | 267.90 | 0.00 | - | 26 | 13 | 24.73% |
| NDX230317C14900000 | 2022-05-16 12:03AM EDT | 2023-03-17 | 385.20 | 291.00 | 306.80 | 0.00 | - | - | 4 | 24.75% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P14900000 | 2022-05-20 2:00PM EDT | 2022-05-27 | 3,297.17 | 2,714.00 | 2,730.90 | 0.00 | - | 1 | 2 | 170.07% |
| NDXP220531P14900000 | 2022-04-27 10:02AM EDT | 2022-05-31 | 2,909.37 | 2,710.00 | 2,730.00 | 0.00 | - | 2 | 2 | 96.95% |
| NDXP220601P14900000 | 2022-05-16 12:12AM EDT | 2022-06-01 | 2,609.75 | 2,711.30 | 2,731.40 | 0.00 | - | - | 1 | 90.40% |
| NDXP220610P14900000 | 2022-04-27 11:28AM EDT | 2022-06-10 | 1,833.60 | 2,714.50 | 2,731.50 | 0.00 | - | - | 1 | 60.32% |
| NDX220617P14900000 | 2022-05-23 11:34AM EDT | 2022-06-17 | 2,905.40 | 0.00 | 0.00 | 0.00 | - | 13 | 0 | 0.00% |
| NDX220715P14900000 | 2022-04-22 11:41AM EDT | 2022-07-15 | 1,503.43 | 3,063.50 | 3,101.80 | 0.00 | - | 1 | 9 | 66.45% |
| NDX220819P14900000 | 2022-04-12 12:25PM EDT | 2022-08-19 | 1,295.27 | 2,965.20 | 3,019.80 | 0.00 | - | 6 | 6 | 47.77% |
| NDX220916P14900000 | 2022-05-06 9:35AM EDT | 2022-09-16 | 2,350.00 | 2,709.80 | 2,735.50 | 0.00 | - | 3 | 24 | 23.97% |
| NDX221021P14900000 | 2022-04-21 2:30PM EDT | 2022-10-21 | 1,571.30 | 3,052.50 | 3,107.60 | 0.00 | - | 3 | 52 | 39.89% |
| NDX221118P14900000 | 2022-04-20 11:12AM EDT | 2022-11-18 | 1,474.39 | 3,062.60 | 3,121.40 | 0.00 | - | 2 | 3 | 37.10% |
| NDX221216P14900000 | 2022-04-27 2:12PM EDT | 2022-12-16 | 2,067.71 | 2,765.60 | 2,791.10 | 0.00 | - | 2 | 30 | 21.34% |
| NDX230120P14900000 | 2022-04-26 1:28PM EDT | 2023-01-20 | 2,169.20 | 2,757.00 | 2,786.50 | 0.00 | - | 1 | 18 | 19.50% |
| NDX230217P14900000 | 2022-04-29 9:30AM EDT | 2023-02-17 | 2,076.50 | 2,782.80 | 2,816.90 | 0.00 | - | 1 | 1 | 19.83% |
| NDX230616P14900000 | 2021-12-28 5:00PM EDT | 2023-06-16 | 1,287.50 | 2,058.80 | 2,213.60 | 0.00 | - | - | 1 | 0.00% |
| NDX231215P14900000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,018.00 | 1,488.00 | 1,688.00 | 0.00 | - | - | 3 | 0.00% |
© 2022 Yahoo. All rights reserved.
