NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:13AM EDT. Market open.
Strike:14975.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C14975000 | 2022-05-12 1:57PM EDT | 2022-05-27 | 1.25 | 0.00 | 0.25 | 0.00 | - | 1 | 8 | 84.47% |
| NDXP220603C14975000 | 2022-05-02 9:37AM EDT | 2022-06-03 | 3.35 | 0.00 | 0.50 | 0.00 | - | 2 | 2 | 44.65% |
| NDX220617C14975000 | 2022-05-06 2:37PM EDT | 2022-06-17 | 16.75 | 1.15 | 1.85 | 0.00 | - | 4 | 7 | 31.84% |
| NDX220715C14975000 | 2022-05-11 12:18PM EDT | 2022-07-15 | 23.92 | 8.70 | 10.50 | 0.00 | - | 4 | 2 | 26.81% |
| NDX220916C14975000 | 2022-05-25 3:28PM EDT | 2022-09-16 | 46.00 | 51.90 | 54.80 | 0.00 | - | 5 | 7 | 24.42% |
| NDX221216C14975000 | 2022-05-04 2:30PM EDT | 2022-12-16 | 384.00 | 157.10 | 163.00 | 0.00 | - | 1 | 7 | 24.33% |
| NDX230120C14975000 | 2022-05-11 12:03PM EDT | 2023-01-20 | 262.30 | 200.10 | 208.70 | 0.00 | - | 28 | 34 | 24.36% |
| NDX230616C14975000 | 2022-05-26 10:55AM EDT | 2023-06-16 | 409.00 | 390.20 | 434.20 | -5.00 | -1.21% | 3 | 1 | 25.28% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P14975000 | 2022-04-18 12:02AM EDT | 2022-05-27 | 1,058.26 | 2,400.10 | 2,423.30 | 0.00 | - | - | 1 | 0.00% |
| NDXP220603P14975000 | 2022-04-29 12:18PM EDT | 2022-06-03 | 1,882.81 | 2,789.10 | 2,805.90 | 0.00 | - | 1 | 0 | 79.33% |
| NDX220617P14975000 | 2022-04-26 3:15PM EDT | 2022-06-17 | 3,159.00 | 2,789.80 | 2,804.70 | 0.00 | - | 4 | 5 | 51.57% |
| NDXP220701P14975000 | 2022-05-16 12:14AM EDT | 2022-07-01 | 3,156.11 | 2,781.30 | 2,806.70 | 0.00 | - | - | 4 | 41.07% |
| NDX220715P14975000 | 2022-04-12 1:40PM EDT | 2022-07-15 | 1,228.14 | 3,032.70 | 3,079.50 | 0.00 | - | 2 | 29 | 59.70% |
| NDX220819P14975000 | 2022-05-25 10:02AM EDT | 2022-08-19 | 3,168.50 | 2,787.70 | 2,809.90 | 0.00 | - | 1 | 6 | 27.37% |
| NDX220916P14975000 | 2022-04-08 11:57AM EDT | 2022-09-16 | 1,230.25 | 2,371.40 | 2,429.70 | 0.00 | - | 2 | 9 | 0.00% |
| NDX221216P14975000 | 2022-04-21 2:58PM EDT | 2022-12-16 | 1,756.81 | 3,130.90 | 3,173.00 | 0.00 | - | - | 3 | 33.99% |
| NDX230120P14975000 | 2022-04-26 10:07AM EDT | 2023-01-20 | 2,115.90 | 2,829.10 | 2,859.10 | 0.00 | - | - | 2 | 19.44% |
© 2022 Yahoo. All rights reserved.
