NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:02AM EDT. Market open.
Strike:15300.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C15300000 | 2022-05-09 12:51PM EDT | 2022-05-27 | 1.90 | 0.00 | 0.25 | 0.00 | - | 2 | 4 | 92.58% |
| NDXP220603C15300000 | 2022-04-18 12:03PM EDT | 2022-06-03 | 46.40 | 0.05 | 1.15 | 0.00 | - | 5 | 9 | 52.89% |
| NDXP220610C15300000 | 2022-05-09 2:02PM EDT | 2022-06-10 | 5.20 | 0.05 | 0.80 | 0.00 | - | 1 | 1 | 38.28% |
| NDX220617C15300000 | 2022-05-18 1:24PM EDT | 2022-06-17 | 2.35 | 0.65 | 1.45 | 0.00 | - | 22 | 107 | 33.89% |
| NDX220715C15300000 | 2022-05-19 9:48AM EDT | 2022-07-15 | 6.75 | 5.10 | 6.90 | 0.00 | - | 1 | 23 | 27.44% |
| NDX220819C15300000 | 2022-05-03 11:08AM EDT | 2022-08-19 | 31.50 | 18.60 | 21.80 | 0.00 | - | 2 | 6 | 25.28% |
| NDX220916C15300000 | 2022-05-09 12:20PM EDT | 2022-09-16 | 77.70 | 34.60 | 37.50 | 0.00 | - | 8 | 12 | 24.32% |
| NDX221021C15300000 | 2022-05-09 4:06PM EDT | 2022-10-21 | 103.80 | 63.80 | 68.00 | 0.00 | - | 1 | 6 | 24.20% |
| NDX221216C15300000 | 2022-05-11 11:41AM EDT | 2022-12-16 | 173.98 | 115.50 | 122.50 | 0.00 | - | 2 | 23 | 23.96% |
| NDX230120C15300000 | 2022-05-11 10:41AM EDT | 2023-01-20 | 225.80 | 153.30 | 163.10 | 0.00 | - | 2 | 2 | 24.04% |
| NDX230616C15300000 | 2022-05-17 10:42AM EDT | 2023-06-16 | 402.00 | 318.30 | 362.30 | 0.00 | - | - | 11 | 24.85% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P15300000 | 2022-05-24 10:11AM EDT | 2022-05-27 | 3,671.80 | 3,365.90 | 3,407.60 | 0.00 | - | 1 | 1 | 321.91% |
| NDX220617P15300000 | 2022-05-19 3:59PM EDT | 2022-06-17 | 3,414.77 | 3,140.50 | 3,171.00 | 0.00 | - | 1 | 13 | 61.65% |
| NDXP220624P15300000 | 2022-05-17 2:53PM EDT | 2022-06-24 | 2,767.37 | 3,124.70 | 3,149.40 | 0.00 | - | - | 3 | 50.24% |
| NDX220715P15300000 | 2022-05-24 10:11AM EDT | 2022-07-15 | 3,661.51 | 3,119.80 | 3,149.30 | 0.00 | - | 1 | 4 | 40.48% |
| NDX220819P15300000 | 2022-04-08 1:11PM EDT | 2022-08-19 | 1,307.85 | 2,657.30 | 2,694.50 | 0.00 | - | 10 | 14 | 0.00% |
| NDX220916P15300000 | 2022-05-19 3:59PM EDT | 2022-09-16 | 3,392.80 | 3,127.90 | 3,154.00 | 0.00 | - | - | 30 | 27.56% |
| NDX221021P15300000 | 2022-04-21 11:40AM EDT | 2022-10-21 | 1,653.05 | 3,427.20 | 3,483.10 | 0.00 | - | 2 | 5 | 41.48% |
| NDX221216P15300000 | 2022-01-21 10:43AM EDT | 2022-12-16 | 1,725.00 | 1,948.60 | 1,988.40 | 0.00 | - | 1 | 23 | 0.00% |
| NDX230120P15300000 | 2022-01-12 2:16PM EDT | 2023-01-20 | 1,274.47 | 1,896.60 | 1,936.50 | 0.00 | - | 6 | 8 | 0.00% |
| NDX231215P15300000 | 2022-04-20 1:32PM EDT | 2023-12-15 | 2,125.43 | 3,259.10 | 3,659.10 | 0.00 | - | - | 1 | 24.81% |
© 2022 Yahoo. All rights reserved.
