NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:16AM EDT. Market open.
Strike:15050.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C15050000 | 2022-05-04 10:05AM EDT | 2022-05-27 | 8.70 | 0.00 | 0.20 | 0.00 | - | 1 | 12 | 105.18% |
| NDXP220603C15050000 | 2022-05-20 3:49PM EDT | 2022-06-03 | 0.28 | 0.00 | 0.45 | 0.00 | - | 3 | 6 | 42.05% |
| NDX220617C15050000 | 2022-05-26 2:25PM EDT | 2022-06-17 | 1.20 | 1.05 | 1.70 | 0.00 | - | 1 | 33 | 28.98% |
| NDXP220624C15050000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 2.70 | 2.75 | 3.80 | 0.00 | - | 1 | 1 | 27.78% |
| NDX220715C15050000 | 2022-05-27 10:34AM EDT | 2022-07-15 | 12.80 | 10.40 | 12.50 | -3.95 | -23.58% | 2 | 3 | 25.13% |
| NDX220819C15050000 | 2022-05-10 10:42AM EDT | 2022-08-19 | 59.75 | 39.70 | 42.20 | 0.00 | - | 2 | 2 | 24.25% |
| NDX220916C15050000 | 2022-05-12 12:00PM EDT | 2022-09-16 | 58.46 | 71.60 | 74.10 | 0.00 | - | 1 | 8 | 24.01% |
| NDX221216C15050000 | 2022-05-26 9:34AM EDT | 2022-12-16 | 127.70 | 203.40 | 211.30 | 0.00 | - | 1 | 3 | 24.40% |
| NDX230120C15050000 | 2022-05-11 10:07AM EDT | 2023-01-20 | 277.18 | 133.90 | 148.80 | 0.00 | - | - | 0 | 20.08% |
| NDX230616C15050000 | 2022-05-16 12:03AM EDT | 2023-06-16 | 411.00 | 449.40 | 549.40 | 0.00 | - | - | 1 | 26.14% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P15050000 | 2022-04-18 12:02AM EDT | 2022-05-27 | 1,128.00 | 2,475.20 | 2,498.10 | 0.00 | - | - | 1 | 155.91% |
| NDXP220531P15050000 | 2022-05-05 1:58PM EDT | 2022-05-31 | 2,220.00 | 2,509.80 | 2,531.40 | 0.00 | - | - | 1 | 91.64% |
| NDX220617P15050000 | 2022-05-23 9:58AM EDT | 2022-06-17 | 3,180.85 | 2,510.30 | 2,526.70 | 0.00 | - | 1 | 24 | 45.49% |
| NDX220715P15050000 | 2022-05-20 10:14AM EDT | 2022-07-15 | 3,140.00 | 2,503.00 | 2,527.10 | 0.00 | - | 1 | 20 | 30.27% |
| NDX220819P15050000 | 2022-04-18 3:42PM EDT | 2022-08-19 | 1,495.86 | 3,145.70 | 3,171.30 | 0.00 | - | 2 | 14 | 61.18% |
| NDX220916P15050000 | 2022-05-23 9:58AM EDT | 2022-09-16 | 3,177.88 | 2,534.60 | 2,558.30 | 0.00 | - | 2 | 3 | 23.31% |
| NDX221216P15050000 | 2022-04-21 12:17PM EDT | 2022-12-16 | 1,674.44 | 3,179.70 | 3,239.40 | 0.00 | - | - | 1 | 41.89% |
| NDX230120P15050000 | 2022-04-18 2:28PM EDT | 2023-01-20 | 1,740.50 | 3,147.90 | 3,186.40 | 0.00 | - | 1 | 10 | 37.26% |
© 2022 Yahoo. All rights reserved.
