NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15025.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C15025000 | 2022-05-17 2:00PM EDT | 2022-05-20 | 0.23 | 0.00 | 0.30 | 0.00 | - | 36 | 29 | 138.38% |
| NDXP220527C15025000 | 2022-05-02 3:32PM EDT | 2022-05-27 | 13.32 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 50.02% |
| NDXP220603C15025000 | 2022-04-27 9:31AM EDT | 2022-06-03 | 20.20 | 0.10 | 0.65 | 0.00 | - | - | 1 | 40.39% |
| NDXP220610C15025000 | 2022-05-09 12:26PM EDT | 2022-06-10 | 7.80 | 0.60 | 1.20 | 0.00 | - | 12 | 13 | 35.39% |
| NDX220617C15025000 | 2022-05-13 3:21PM EDT | 2022-06-17 | 2.83 | 1.40 | 2.45 | -1.24 | -30.47% | 1 | 51 | 33.28% |
| NDX220715C15025000 | 2022-04-26 3:59PM EDT | 2022-07-15 | 82.30 | 6.80 | 8.90 | 0.00 | - | 1 | 0 | 28.00% |
| NDX220819C15025000 | 2022-05-10 12:02PM EDT | 2022-08-19 | 61.10 | 18.20 | 23.80 | 0.00 | - | 1 | 4 | 25.82% |
| NDX220916C15025000 | 2022-05-04 1:17PM EDT | 2022-09-16 | 191.45 | 34.70 | 37.80 | 0.00 | - | 2 | 1 | 24.68% |
| NDX221216C15025000 | 2022-04-27 4:05PM EDT | 2022-12-16 | 132.73 | 116.60 | 127.40 | -54.69 | -29.18% | 1 | 6 | 24.78% |
| NDX230120C15025000 | 2022-05-16 11:38AM EDT | 2023-01-20 | 230.62 | 153.00 | 167.40 | 0.00 | - | 8 | 8 | 24.84% |
| NDX230616C15025000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 418.00 | 323.20 | 367.20 | 0.00 | - | - | 1 | 25.68% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P15025000 | 2022-04-28 12:20PM EDT | 2022-05-20 | 2,706.10 | 3,120.90 | 3,176.40 | 0.00 | - | 8 | 10 | 253.48% |
| NDX220617P15025000 | 2022-04-28 12:20PM EDT | 2022-06-17 | 2,709.83 | 3,119.90 | 3,147.60 | 0.00 | - | 8 | 50 | 0.00% |
| NDX220715P15025000 | 2021-11-15 3:07PM EDT | 2022-07-15 | 788.00 | 743.00 | 765.30 | 0.00 | - | - | 2 | 0.00% |
| NDX220916P15025000 | 2022-04-08 12:39PM EDT | 2022-09-16 | 1,235.31 | 2,415.70 | 2,471.60 | 0.00 | - | 2 | 2 | 0.00% |
| NDX221216P15025000 | 2022-04-21 12:04PM EDT | 2022-12-16 | 1,663.65 | 3,085.50 | 3,170.70 | 0.00 | - | - | 12 | 16.84% |
© 2022 Yahoo. All rights reserved.
