NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15250.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C15250000 | 2022-05-06 11:22AM EDT | 2022-05-20 | 2.12 | 0.00 | 0.30 | 0.00 | - | 1 | 316 | 146.39% |
| NDXP220525C15250000 | 2022-05-05 9:46AM EDT | 2022-05-25 | 4.75 | 0.00 | 0.30 | 0.00 | - | - | 1 | 59.77% |
| NDXP220527C15250000 | 2022-05-16 12:43PM EDT | 2022-05-27 | 0.10 | 0.00 | 0.35 | 0.00 | - | 3 | 18 | 52.34% |
| NDXP220603C15250000 | 2022-04-22 11:00AM EDT | 2022-06-03 | 33.70 | 0.05 | 0.60 | 0.00 | - | 2 | 0 | 42.36% |
| NDX220617C15250000 | 2022-05-18 10:52AM EDT | 2022-06-17 | 3.21 | 1.00 | 2.00 | 0.00 | - | 10 | 106 | 34.33% |
| NDX220715C15250000 | 2022-05-05 3:44PM EDT | 2022-07-15 | 38.79 | 5.10 | 7.00 | 0.00 | - | 1 | 57 | 28.51% |
| NDX220819C15250000 | 2022-05-19 10:12AM EDT | 2022-08-19 | 21.11 | 13.60 | 19.30 | -86.24 | -80.34% | 2 | 7 | 26.16% |
| NDX220916C15250000 | 2022-05-13 10:35AM EDT | 2022-09-16 | 62.75 | 27.20 | 30.00 | 0.00 | - | 4 | 25 | 24.76% |
| NDX221216C15250000 | 2022-05-11 11:48AM EDT | 2022-12-16 | 175.50 | 95.50 | 105.20 | 0.00 | - | 4 | 6 | 24.58% |
| NDX230120C15250000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 205.30 | 127.00 | 141.10 | 0.00 | - | - | 6 | 24.63% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P15250000 | 2022-05-09 10:30AM EDT | 2022-05-20 | 2,909.05 | 3,345.90 | 3,402.60 | 0.00 | - | 1 | 243 | 268.26% |
| NDXP220603P15250000 | 2022-04-29 12:51PM EDT | 2022-06-03 | 2,185.49 | 3,346.50 | 3,375.80 | 0.00 | - | 1 | 0 | 46.26% |
| NDXP220610P15250000 | 2022-05-12 12:58PM EDT | 2022-06-10 | 3,329.33 | 3,345.10 | 3,373.70 | 0.00 | - | 3 | 0 | 0.00% |
| NDX220617P15250000 | 2022-04-25 11:07AM EDT | 2022-06-17 | 1,973.10 | 3,344.20 | 3,372.10 | 0.00 | - | 9 | 178 | 0.00% |
| NDX220715P15250000 | 2022-04-07 1:07PM EDT | 2022-07-15 | 1,210.21 | 2,589.00 | 2,635.70 | 0.00 | - | 2 | 8 | 0.00% |
| NDX220819P15250000 | 2022-04-07 12:23PM EDT | 2022-08-19 | 1,340.75 | 2,588.50 | 2,648.50 | 0.00 | - | - | 6 | 0.00% |
| NDX220916P15250000 | 2022-05-12 12:58PM EDT | 2022-09-16 | 3,325.16 | 3,328.90 | 3,365.30 | 0.00 | - | 3 | 15 | 0.00% |
| NDX221216P15250000 | 2022-04-22 2:40PM EDT | 2022-12-16 | 2,148.31 | 3,285.60 | 3,371.30 | 0.00 | - | 2 | 1 | 0.00% |
| NDX230120P15250000 | 2022-03-14 12:00AM EDT | 2023-01-20 | 2,282.28 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
