NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15125.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C15125000 | 2022-05-16 2:50PM EDT | 2022-05-20 | 0.20 | 0.00 | 0.30 | 0.00 | - | 1 | 19 | 141.99% |
| NDXP220527C15125000 | 2022-05-12 1:57PM EDT | 2022-05-27 | 1.00 | 0.00 | 0.40 | 0.00 | - | 1 | 9 | 51.32% |
| NDXP220603C15125000 | 2022-05-10 10:13AM EDT | 2022-06-03 | 2.35 | 0.10 | 0.65 | 0.00 | - | 1 | 5 | 41.41% |
| NDXP220610C15125000 | 2022-05-16 12:10AM EDT | 2022-06-10 | 6.00 | 0.50 | 1.10 | 0.00 | - | - | 14 | 35.96% |
| NDX220617C15125000 | 2022-05-13 11:52AM EDT | 2022-06-17 | 6.70 | 1.20 | 2.25 | 0.00 | - | 1 | 64 | 33.77% |
| NDX220715C15125000 | 2022-05-13 1:26PM EDT | 2022-07-15 | 19.76 | 6.00 | 8.00 | 0.00 | - | 4 | 3 | 28.23% |
| NDX220916C15125000 | 2022-04-22 1:07PM EDT | 2022-09-16 | 281.50 | 31.10 | 34.10 | 0.00 | - | 2 | 2 | 24.71% |
| NDX221216C15125000 | 2022-04-20 12:09PM EDT | 2022-12-16 | 686.29 | 106.80 | 117.00 | 0.00 | - | 8 | 9 | 24.68% |
| NDX230120C15125000 | 2022-05-16 12:09PM EDT | 2023-01-20 | 221.32 | 140.90 | 155.20 | 0.00 | - | 2 | 6 | 24.74% |
| NDX230616C15125000 | 2022-04-25 2:47PM EDT | 2023-06-16 | 899.90 | 304.40 | 348.40 | 0.00 | - | 1 | 2 | 25.58% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220525P15125000 | 2022-05-19 10:20AM EDT | 2022-05-25 | 3,181.43 | 3,221.00 | 3,252.60 | +59.15 | +1.89% | 1 | 1 | 77.46% |
| NDXP220527P15125000 | 2022-04-18 2:09PM EDT | 2022-05-27 | 1,240.28 | 3,226.10 | 3,249.70 | 0.00 | - | 1 | 2 | 53.81% |
| NDXP220610P15125000 | 2022-04-27 3:20PM EDT | 2022-06-10 | 2,133.88 | 3,219.60 | 3,248.80 | 0.00 | - | - | 2 | 0.00% |
| NDX220617P15125000 | 2022-04-12 2:32PM EDT | 2022-06-17 | 1,351.19 | 3,192.90 | 3,217.60 | 0.00 | - | 3 | 14 | 0.00% |
| NDX220715P15125000 | 2022-04-13 2:00PM EDT | 2022-07-15 | 1,242.93 | 2,746.30 | 2,789.40 | 0.00 | - | 4 | 3 | 0.00% |
| NDX220819P15125000 | 2022-04-18 11:52AM EDT | 2022-08-19 | 1,544.73 | 3,218.30 | 3,244.00 | 0.00 | - | 10 | 11 | 0.00% |
| NDX220916P15125000 | 2022-04-07 11:34AM EDT | 2022-09-16 | 1,356.92 | 2,497.40 | 2,556.60 | 0.00 | - | 4 | 3 | 0.00% |
| NDX221216P15125000 | 2022-04-21 2:17PM EDT | 2022-12-16 | 1,811.32 | 3,173.90 | 3,259.40 | 0.00 | - | - | 2 | 15.35% |
| NDX230120P15125000 | 2022-04-08 1:55PM EDT | 2023-01-20 | 1,605.90 | 2,540.00 | 2,713.90 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
