NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15350.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C15350000 | 2022-04-25 10:02AM EDT | 2022-05-20 | 7.85 | 0.00 | 0.05 | 0.00 | - | 1 | 15 | 132.81% |
| NDXP220527C15350000 | 2022-04-21 3:01PM EDT | 2022-05-27 | 23.55 | 0.00 | 0.35 | 0.00 | - | 3 | 6 | 53.61% |
| NDXP220603C15350000 | 2022-04-20 11:55AM EDT | 2022-06-03 | 48.80 | 0.05 | 0.55 | 0.00 | - | - | 1 | 43.02% |
| NDX220617C15350000 | 2022-05-18 3:13PM EDT | 2022-06-17 | 2.31 | 0.85 | 1.85 | 0.00 | - | 30 | 42 | 34.82% |
| NDXP220624C15350000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 9.30 | 1.85 | 2.55 | 0.00 | - | - | 1 | 32.37% |
| NDX220715C15350000 | 2022-04-18 12:02AM EDT | 2022-07-15 | 213.25 | 10.60 | 12.50 | 0.00 | - | - | 1 | 31.67% |
| NDX220819C15350000 | 2022-05-13 9:52AM EDT | 2022-08-19 | 32.15 | 12.00 | 17.60 | 0.00 | - | 2 | 1 | 26.31% |
| NDX220916C15350000 | 2022-05-11 3:45PM EDT | 2022-09-16 | 46.43 | 24.50 | 27.20 | 0.00 | - | 7 | 0 | 24.83% |
| NDX221118C15350000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 121.00 | 63.40 | 74.70 | 0.00 | - | - | 1 | 24.73% |
| NDX221216C15350000 | 2022-05-11 11:50AM EDT | 2022-12-16 | 161.45 | 87.40 | 96.60 | 0.00 | - | 6 | 5 | 24.50% |
| NDX230120C15350000 | 2022-05-16 12:03AM EDT | 2023-01-20 | 226.40 | 116.70 | 131.00 | 0.00 | - | - | 2 | 24.56% |
| NDX230616C15350000 | 2022-05-17 1:28PM EDT | 2023-06-16 | 418.00 | 265.50 | 309.50 | 0.00 | - | 1 | 2 | 25.38% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P15350000 | 2022-04-11 11:44AM EDT | 2022-05-20 | 1,324.10 | 3,255.70 | 3,276.20 | 0.00 | - | 3 | 3 | 0.00% |
| NDX220617P15350000 | 2022-01-21 11:48AM EDT | 2022-06-17 | 1,304.28 | 1,593.70 | 1,614.90 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220715P15350000 | 2022-05-18 9:41AM EDT | 2022-07-15 | 3,005.30 | 3,436.00 | 3,477.60 | 0.00 | - | 1 | 29 | 26.66% |
| NDX220916P15350000 | 2021-11-10 7:59AM EDT | 2022-09-16 | 1,568.38 | 1,002.00 | 1,035.30 | 0.00 | - | 7 | 0 | 0.00% |
| NDX221021P15350000 | 2022-05-16 12:03AM EDT | 2022-10-21 | 3,396.15 | 3,381.90 | 3,458.70 | 0.00 | - | - | 6 | 0.00% |
© 2022 Yahoo. All rights reserved.
