NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 10:58AM EDT. Market open.
Strike:15200.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C15200000 | 2022-05-02 10:22AM EDT | 2022-05-27 | 7.50 | 0.00 | 0.25 | 0.00 | - | 1 | 12 | 91.31% |
| NDXP220531C15200000 | 2022-04-26 4:06PM EDT | 2022-05-31 | 10.50 | 0.00 | 0.35 | 0.00 | - | - | 3 | 54.10% |
| NDXP220603C15200000 | 2022-05-25 2:28PM EDT | 2022-06-03 | 0.28 | 0.00 | 0.50 | 0.00 | - | 1 | 2 | 48.21% |
| NDX220617C15200000 | 2022-05-24 11:15AM EDT | 2022-06-17 | 1.07 | 0.80 | 1.55 | 0.00 | - | 8 | 127 | 33.67% |
| NDX220715C15200000 | 2022-05-11 1:45PM EDT | 2022-07-15 | 16.82 | 5.90 | 7.70 | 0.00 | - | 12 | 75 | 27.51% |
| NDX220819C15200000 | 2022-05-10 9:50AM EDT | 2022-08-19 | 54.36 | 21.30 | 24.60 | 0.00 | - | 2 | 46 | 25.53% |
| NDX220916C15200000 | 2022-05-20 10:36AM EDT | 2022-09-16 | 28.45 | 39.50 | 42.30 | 0.00 | - | 1 | 6 | 24.64% |
| NDX221021C15200000 | 2022-05-09 4:06PM EDT | 2022-10-21 | 114.15 | 68.40 | 74.60 | 0.00 | - | 1 | 15 | 24.47% |
| NDX221216C15200000 | 2022-05-25 10:24AM EDT | 2022-12-16 | 99.35 | 129.00 | 134.20 | 0.00 | - | 3 | 153 | 24.34% |
| NDX230120C15200000 | 2022-05-10 3:22PM EDT | 2023-01-20 | 256.40 | 165.50 | 174.90 | 0.00 | - | 2 | 14 | 24.33% |
| NDX230217C15200000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 262.05 | 199.40 | 213.80 | 0.00 | - | - | 1 | 24.54% |
| NDX230317C15200000 | 2022-04-28 11:24AM EDT | 2023-03-17 | 577.85 | 235.00 | 256.00 | 0.00 | - | 5 | 5 | 24.82% |
| NDX230616C15200000 | 2022-05-26 10:38AM EDT | 2023-06-16 | 358.00 | 337.10 | 381.10 | -74.40 | -17.21% | 1 | 2 | 25.15% |
| NDX231215C15200000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,573.30 | 2,849.00 | 3,049.00 | 0.00 | - | 30 | 31 | 64.95% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220603P15200000 | 2022-05-18 10:40AM EDT | 2022-06-03 | 2,924.69 | 3,035.40 | 3,053.90 | 0.00 | - | 3 | 3 | 76.02% |
| NDXP220610P15200000 | 2022-05-24 1:06PM EDT | 2022-06-10 | 3,546.35 | 3,042.30 | 3,061.20 | 0.00 | - | 3 | 3 | 60.24% |
| NDX220617P15200000 | 2022-05-20 1:24PM EDT | 2022-06-17 | 3,684.50 | 3,033.20 | 3,050.10 | 0.00 | - | 1 | 35 | 49.67% |
| NDX220715P15200000 | 2022-05-10 11:07AM EDT | 2022-07-15 | 2,991.61 | 3,020.10 | 3,049.60 | 0.00 | - | 1 | 6 | 33.26% |
| NDX220819P15200000 | 2022-04-18 11:31AM EDT | 2022-08-19 | 1,578.05 | 3,291.10 | 3,316.80 | 0.00 | - | 2 | 3 | 48.28% |
| NDX220916P15200000 | 2022-05-12 12:58PM EDT | 2022-09-16 | 3,279.53 | 3,024.20 | 3,053.40 | 0.00 | - | 3 | 20 | 22.88% |
| NDX221021P15200000 | 2022-04-21 11:40AM EDT | 2022-10-21 | 1,595.34 | 3,332.70 | 3,388.40 | 0.00 | - | 4 | 7 | 39.83% |
| NDX221216P15200000 | 2022-04-21 12:13PM EDT | 2022-12-16 | 1,752.92 | 3,333.20 | 3,375.80 | 0.00 | - | 2 | 7 | 33.51% |
| NDX231215P15200000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,368.70 | 1,597.00 | 1,797.00 | 0.00 | - | 30 | 31 | 0.00% |
© 2022 Yahoo. All rights reserved.
