NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:05AM EDT. Market open.
Strike:15400.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C15400000 | 2022-04-18 10:22AM EDT | 2022-05-27 | 37.05 | 0.05 | 0.65 | 0.00 | - | 1 | 4 | 102.73% |
| NDXP220603C15400000 | 2022-04-28 10:19AM EDT | 2022-06-03 | 9.50 | 0.00 | 0.35 | 0.00 | - | 1 | 16 | 48.44% |
| NDXP220610C15400000 | 2022-05-19 2:48PM EDT | 2022-06-10 | 0.79 | 0.05 | 0.80 | 0.00 | - | 1 | 2 | 39.12% |
| NDX220617C15400000 | 2022-05-20 3:42PM EDT | 2022-06-17 | 1.33 | 0.50 | 1.35 | 0.00 | - | 12 | 59 | 34.36% |
| NDXP220624C15400000 | 2022-05-16 12:10AM EDT | 2022-06-24 | 11.32 | 1.40 | 2.20 | 0.00 | - | - | 2 | 31.71% |
| NDX220715C15400000 | 2022-05-10 3:00PM EDT | 2022-07-15 | 19.90 | 4.50 | 6.20 | 0.00 | - | 1 | 19 | 27.60% |
| NDX220819C15400000 | 2022-05-20 11:24AM EDT | 2022-08-19 | 12.65 | 16.80 | 19.90 | 0.00 | - | 1 | 11 | 25.37% |
| NDX220916C15400000 | 2022-05-24 12:15PM EDT | 2022-09-16 | 22.00 | 31.60 | 34.40 | 0.00 | - | 1 | 39 | 24.36% |
| NDX221021C15400000 | 2022-04-22 1:10PM EDT | 2022-10-21 | 298.45 | 37.00 | 43.50 | 0.00 | - | 14 | 7 | 22.33% |
| NDX221118C15400000 | 2022-04-20 10:08AM EDT | 2022-11-18 | 518.68 | 55.10 | 64.30 | 0.00 | - | - | 2 | 22.31% |
| NDX221216C15400000 | 2022-05-09 11:17AM EDT | 2022-12-16 | 176.76 | 109.90 | 114.30 | 0.00 | - | 4 | 4 | 23.91% |
| NDX230217C15400000 | 2022-05-16 12:03AM EDT | 2023-02-17 | 231.70 | 174.30 | 188.20 | 0.00 | - | - | 1 | 24.15% |
| NDX230317C15400000 | 2022-05-19 3:43PM EDT | 2023-03-17 | 182.80 | 204.40 | 221.80 | 0.00 | - | - | 1 | 24.22% |
| NDX230616C15400000 | 2022-05-17 1:28PM EDT | 2023-06-16 | 407.00 | 305.40 | 349.40 | 0.00 | - | - | 1 | 24.85% |
| NDX231215C15400000 | 2021-10-26 11:34AM EDT | 2023-12-15 | 2,262.00 | 2,436.90 | 2,986.90 | 0.00 | - | 2 | 2 | 61.40% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220601P15400000 | 2022-05-06 10:00AM EDT | 2022-06-01 | 2,818.93 | 3,222.50 | 3,242.60 | 0.00 | - | 2 | 2 | 109.15% |
| NDXP220603P15400000 | 2022-05-16 12:13AM EDT | 2022-06-03 | 3,112.55 | 3,223.90 | 3,240.90 | 0.00 | - | - | 2 | 96.21% |
| NDXP220615P15400000 | 2022-05-19 2:34PM EDT | 2022-06-15 | 3,462.59 | 3,211.40 | 3,236.20 | 0.00 | - | - | 1 | 60.79% |
| NDX220617P15400000 | 2022-05-19 3:55PM EDT | 2022-06-17 | 3,512.90 | 3,221.20 | 3,236.60 | 0.00 | - | 1 | 18 | 59.36% |
| NDX220715P15400000 | 2022-04-20 11:24AM EDT | 2022-07-15 | 1,491.99 | 3,559.40 | 3,602.60 | 0.00 | - | 2 | 1 | 72.53% |
| NDX220819P15400000 | 2022-04-11 10:52AM EDT | 2022-08-19 | 1,636.76 | 3,293.40 | 3,325.00 | 0.00 | - | 2 | 1 | 39.80% |
| NDX220916P15400000 | 2022-05-19 3:55PM EDT | 2022-09-16 | 3,496.15 | 3,208.40 | 3,236.50 | 0.00 | - | - | 1 | 27.50% |
| NDX221021P15400000 | 2022-04-12 2:45PM EDT | 2022-10-21 | 1,841.75 | 3,425.50 | 3,491.40 | 0.00 | - | 2 | 3 | 38.60% |
| NDX221216P15400000 | 2022-04-21 11:54AM EDT | 2022-12-16 | 1,838.09 | 3,499.90 | 3,558.40 | 0.00 | - | 2 | 12 | 35.39% |
| NDX230120P15400000 | 2021-11-10 8:00AM EDT | 2023-01-20 | 1,873.00 | 1,213.10 | 1,359.40 | 0.00 | - | - | 1 | 0.00% |
| NDX231215P15400000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,056.00 | 1,673.00 | 1,873.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
