NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15150.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C15150000 | 2022-04-29 12:45PM EDT | 2022-05-20 | 4.75 | 0.00 | 0.30 | 0.00 | - | 7 | 61 | 142.77% |
| NDXP220527C15150000 | 2022-05-10 2:08PM EDT | 2022-05-27 | 2.25 | 0.00 | 0.40 | 0.00 | - | 1 | 12 | 51.61% |
| NDXP220603C15150000 | 2022-05-09 12:28PM EDT | 2022-06-03 | 4.40 | 0.10 | 0.60 | 0.00 | - | 2 | 2 | 41.36% |
| NDX220617C15150000 | 2022-05-18 12:51PM EDT | 2022-06-17 | 3.14 | 1.20 | 2.20 | 0.00 | - | 17 | 56 | 33.89% |
| NDX220715C15150000 | 2022-05-03 3:54PM EDT | 2022-07-15 | 59.60 | 5.80 | 7.80 | 0.00 | - | - | 1 | 28.30% |
| NDX220819C15150000 | 2022-04-27 1:38PM EDT | 2022-08-19 | 131.15 | 15.50 | 21.10 | 0.00 | - | 30 | 15 | 25.99% |
| NDX220916C15150000 | 2022-05-09 9:59AM EDT | 2022-09-16 | 95.38 | 30.30 | 33.20 | 0.00 | - | 2 | 5 | 24.72% |
| NDX221216C15150000 | 2022-05-19 1:46PM EDT | 2022-12-16 | 111.00 | 104.40 | 114.50 | -20.65 | -15.69% | 1 | - | 24.66% |
| NDX230120C15150000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 266.07 | 138.10 | 152.30 | 0.00 | - | - | 2 | 24.72% |
| NDX230616C15150000 | 2022-05-12 10:22AM EDT | 2023-06-16 | 394.00 | 299.90 | 343.90 | 0.00 | - | 1 | 2 | 25.56% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P15150000 | 2022-04-08 10:11AM EDT | 2022-05-20 | 948.30 | 2,486.60 | 2,535.80 | 0.00 | - | 1 | 7 | 0.00% |
| NDXP220601P15150000 | 2022-05-16 12:12AM EDT | 2022-06-01 | 2,858.85 | 3,245.40 | 3,279.40 | 0.00 | - | - | 1 | 55.94% |
| NDX220617P15150000 | 2022-05-19 9:56AM EDT | 2022-06-17 | 3,253.09 | 3,162.80 | 3,189.30 | +1,972.78 | +154.09% | 1 | 35 | 0.00% |
| NDX220715P15150000 | 2022-04-20 1:54PM EDT | 2022-07-15 | 1,279.39 | 3,236.00 | 3,279.30 | 0.00 | - | 2 | 3 | 26.77% |
| NDX220819P15150000 | 2022-04-18 3:38PM EDT | 2022-08-19 | 1,566.73 | 3,242.50 | 3,268.30 | 0.00 | - | 36 | 34 | 0.00% |
| NDX220916P15150000 | 2022-04-07 11:35AM EDT | 2022-09-16 | 1,363.87 | 2,526.80 | 2,579.30 | 0.00 | - | 2 | 16 | 0.00% |
| NDX230120P15150000 | 2022-04-20 2:58PM EDT | 2023-01-20 | 1,760.20 | 3,143.40 | 3,320.10 | 0.00 | - | - | 1 | 18.49% |
© 2022 Yahoo. All rights reserved.
