NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:10AM EDT. Market open.
Strike:15500.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C15500000 | 2022-04-22 11:16AM EDT | 2022-05-27 | 15.30 | 0.05 | 0.50 | 0.00 | - | 11 | 6 | 103.71% |
| NDXP220603C15500000 | 2022-05-19 12:36PM EDT | 2022-06-03 | 0.70 | 0.00 | 0.40 | 0.00 | - | 5 | 19 | 50.44% |
| NDXP220610C15500000 | 2022-05-16 12:10AM EDT | 2022-06-10 | 4.45 | 0.00 | 0.75 | 0.00 | - | - | 1 | 40.03% |
| NDX220617C15500000 | 2022-05-18 11:27AM EDT | 2022-06-17 | 2.20 | 0.55 | 1.20 | 0.00 | - | 20 | 550 | 34.94% |
| NDX220715C15500000 | 2022-05-18 3:15PM EDT | 2022-07-15 | 6.63 | 3.80 | 5.60 | 0.00 | - | 11 | 256 | 28.00% |
| NDX220819C15500000 | 2022-05-05 3:45PM EDT | 2022-08-19 | 59.10 | 14.60 | 18.20 | 0.00 | - | 4 | 66 | 25.66% |
| NDX220916C15500000 | 2022-05-17 10:33AM EDT | 2022-09-16 | 44.50 | 28.20 | 31.50 | 0.00 | - | 2 | 108 | 24.57% |
| NDX221021C15500000 | 2022-04-26 12:47PM EDT | 2022-10-21 | 73.80 | 50.30 | 57.00 | 0.00 | - | 10 | 30 | 24.25% |
| NDX221118C15500000 | 2022-05-05 3:14PM EDT | 2022-11-18 | 52.77 | 71.70 | 81.90 | 0.00 | - | 5 | 8 | 24.19% |
| NDX221216C15500000 | 2022-05-25 10:24AM EDT | 2022-12-16 | 76.85 | 101.30 | 106.10 | 0.00 | - | 3 | 31 | 23.99% |
| NDX230120C15500000 | 2022-05-10 3:21PM EDT | 2023-01-20 | 96.22 | 130.40 | 140.60 | 0.00 | - | 5 | 84 | 23.93% |
| NDX230217C15500000 | 2022-05-03 9:30AM EDT | 2023-02-17 | 396.10 | 160.70 | 178.30 | 0.00 | - | - | 1 | 24.27% |
| NDX230317C15500000 | 2022-05-20 1:11PM EDT | 2023-03-17 | 133.70 | 192.20 | 208.00 | 0.00 | - | 200 | 200 | 24.22% |
| NDX230616C15500000 | 2021-12-03 3:47PM EDT | 2023-06-16 | 2,093.65 | 2,312.00 | 2,512.00 | 0.00 | - | 1 | 0 | 69.11% |
| NDX231215C15500000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,731.50 | 2,671.00 | 2,871.00 | 0.00 | - | 7 | 8 | 62.90% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P15500000 | 2022-05-17 10:58AM EDT | 2022-05-27 | 3,878.65 | 3,318.90 | 3,350.50 | 0.00 | - | 1 | 0 | 199.69% |
| NDXP220531P15500000 | 2022-05-17 1:17PM EDT | 2022-05-31 | 3,000.65 | 3,307.00 | 3,326.90 | 0.00 | - | - | 1 | 104.74% |
| NDXP220601P15500000 | 2022-05-19 2:28PM EDT | 2022-06-01 | 3,549.90 | 3,320.70 | 3,352.50 | 0.00 | - | 1 | 3 | 107.66% |
| NDXP220603P15500000 | 2022-05-20 10:32AM EDT | 2022-06-03 | 3,553.33 | 3,314.40 | 3,345.70 | 0.00 | - | 1 | 4 | 92.10% |
| NDXP220615P15500000 | 2022-05-19 2:34PM EDT | 2022-06-15 | 3,561.65 | 3,317.20 | 3,348.00 | 0.00 | - | - | 1 | 61.05% |
| NDX220617P15500000 | 2022-05-11 3:46PM EDT | 2022-06-17 | 3,539.60 | 3,316.20 | 3,331.40 | 0.00 | - | 2 | 180 | 55.78% |
| NDXP220624P15500000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 3,226.70 | 3,315.10 | 3,338.50 | 0.00 | - | - | 2 | 52.46% |
| NDXP220701P15500000 | 2022-05-16 12:14AM EDT | 2022-07-01 | 3,718.29 | 3,308.10 | 3,333.70 | 0.00 | - | - | 7 | 46.25% |
| NDX220715P15500000 | 2022-05-18 9:41AM EDT | 2022-07-15 | 3,867.93 | 3,304.70 | 3,332.80 | 0.00 | - | 1 | 190 | 39.24% |
| NDX220819P15500000 | 2022-04-12 1:04PM EDT | 2022-08-19 | 1,686.80 | 3,542.00 | 3,596.90 | 0.00 | - | 1 | 56 | 51.34% |
| NDX220916P15500000 | 2022-04-25 9:47AM EDT | 2022-09-16 | 2,360.66 | 3,536.60 | 3,573.00 | 0.00 | - | 1 | 69 | 43.34% |
| NDX221021P15500000 | 2022-05-25 1:42PM EDT | 2022-10-21 | 3,605.00 | 3,288.80 | 3,318.40 | 0.00 | - | 1 | 77 | 21.29% |
| NDX221118P15500000 | 2022-04-01 1:12PM EDT | 2022-11-18 | 1,527.65 | 2,611.40 | 2,786.70 | 0.00 | - | 1 | 0 | 0.00% |
| NDX221216P15500000 | 2022-04-21 3:28PM EDT | 2022-12-16 | 2,087.14 | 3,591.20 | 3,651.00 | 0.00 | - | 10 | 64 | 35.31% |
| NDX230120P15500000 | 2022-01-12 2:38PM EDT | 2023-01-20 | 1,350.49 | 2,006.70 | 2,046.60 | 0.00 | - | 4 | 5 | 0.00% |
| NDX231215P15500000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,305.00 | 1,712.00 | 1,912.00 | 0.00 | - | 1 | 4 | 0.00% |
© 2022 Yahoo. All rights reserved.
