NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:14AM EDT. Market open.
Strike:15600.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C15600000 | 2022-05-06 2:50PM EDT | 2022-05-27 | 2.13 | 0.00 | 0.30 | 0.00 | - | 1 | 18 | 101.07% |
| NDXP220601C15600000 | 2022-05-06 9:30AM EDT | 2022-06-01 | 3.30 | 0.00 | 0.40 | 0.00 | - | 8 | 8 | 55.25% |
| NDXP220603C15600000 | 2022-05-16 3:06PM EDT | 2022-06-03 | 0.71 | 0.00 | 0.45 | 0.00 | - | 2 | 9 | 52.08% |
| NDXP220610C15600000 | 2022-05-16 3:06PM EDT | 2022-06-10 | 1.59 | 0.05 | 0.70 | 0.00 | - | - | 2 | 40.64% |
| NDX220617C15600000 | 2022-05-13 9:35AM EDT | 2022-06-17 | 3.98 | 0.40 | 1.10 | 0.00 | - | 1 | 66 | 35.39% |
| NDX220715C15600000 | 2022-05-12 9:38AM EDT | 2022-07-15 | 8.75 | 3.30 | 5.00 | 0.00 | - | 1 | 127 | 28.16% |
| NDX220819C15600000 | 2022-05-18 3:45PM EDT | 2022-08-19 | 13.50 | 13.10 | 16.10 | 0.00 | - | 63 | 74 | 25.65% |
| NDX220916C15600000 | 2022-04-07 2:03PM EDT | 2022-09-16 | 493.65 | 62.90 | 68.50 | 0.00 | - | 2 | 3 | 29.42% |
| NDX221021C15600000 | 2022-04-06 1:14PM EDT | 2022-10-21 | 602.09 | 97.00 | 112.90 | 0.00 | - | 2 | 6 | 29.09% |
| NDX221118C15600000 | 2022-05-05 3:14PM EDT | 2022-11-18 | 156.70 | 69.70 | 74.30 | 0.00 | - | 1 | 36 | 24.06% |
| NDX221216C15600000 | 2022-04-29 12:34PM EDT | 2022-12-16 | 273.23 | 93.20 | 97.10 | 0.00 | - | 1 | 91 | 23.85% |
| NDX230120C15600000 | 2022-04-27 9:44AM EDT | 2023-01-20 | 361.95 | 122.90 | 131.20 | 0.00 | - | - | 1 | 23.86% |
| NDX230217C15600000 | 2022-05-11 12:13PM EDT | 2023-02-17 | 194.13 | 151.00 | 164.40 | 0.00 | - | 2 | 5 | 24.07% |
| NDX230317C15600000 | 2022-05-18 9:30AM EDT | 2023-03-17 | 230.60 | 179.80 | 195.20 | 0.00 | - | - | 2 | 24.12% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P15600000 | 2022-05-24 10:10AM EDT | 2022-05-27 | 3,979.07 | 3,409.00 | 3,426.00 | 0.00 | - | 1 | 0 | 193.59% |
| NDXP220603P15600000 | 2022-05-10 1:13PM EDT | 2022-06-03 | 3,327.66 | 3,411.60 | 3,428.30 | 0.00 | - | 2 | 3 | 92.47% |
| NDX220617P15600000 | 2022-05-19 9:50AM EDT | 2022-06-17 | 3,773.15 | 3,406.70 | 3,421.50 | 0.00 | - | 2 | 72 | 56.03% |
| NDXP220624P15600000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 3,325.14 | 3,405.00 | 3,428.10 | 0.00 | - | - | 2 | 52.68% |
| NDX220715P15600000 | 2022-05-12 11:52AM EDT | 2022-07-15 | 3,967.45 | 3,392.80 | 3,419.20 | 0.00 | - | 1 | 30 | 38.73% |
| NDX220819P15600000 | 2022-04-13 1:31PM EDT | 2022-08-19 | 1,653.87 | 3,209.40 | 3,259.00 | 0.00 | - | 4 | 37 | 0.00% |
| NDX220916P15600000 | 2022-05-12 1:57PM EDT | 2022-09-16 | 3,809.30 | 3,388.70 | 3,414.50 | 0.00 | - | 17 | 45 | 25.28% |
| NDX221021P15600000 | 2022-04-13 10:02AM EDT | 2022-10-21 | 1,934.61 | 3,198.10 | 3,257.80 | 0.00 | - | 2 | 68 | 0.00% |
| NDX221118P15600000 | 2022-04-12 3:13PM EDT | 2022-11-18 | 2,078.13 | 3,598.80 | 3,697.90 | 0.00 | - | 2 | 1 | 36.66% |
| NDX221216P15600000 | 2022-04-12 2:27PM EDT | 2022-12-16 | 2,077.50 | 3,609.10 | 3,682.20 | 0.00 | - | 89 | 94 | 33.45% |
| NDX230120P15600000 | 2022-01-12 2:31PM EDT | 2023-01-20 | 1,388.71 | 2,063.50 | 2,103.40 | 0.00 | - | 4 | 4 | 0.00% |
| NDX231215P15600000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,056.00 | 1,751.00 | 1,951.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX241220P15600000 | 2022-05-02 9:30AM EDT | 2024-12-20 | 3,093.40 | 3,238.20 | 3,638.20 | 0.00 | - | 1 | 2 | 14.85% |
© 2022 Yahoo. All rights reserved.
