NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
As of 11:17AM EDT. Market open.
Strike:15800.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527C15800000 | 2022-04-12 1:50PM EDT | 2022-05-27 | 26.82 | 0.00 | 1.05 | 0.00 | - | 3 | 3 | 117.19% |
| NDXP220603C15800000 | 2022-04-26 1:20PM EDT | 2022-06-03 | 6.15 | 0.00 | 0.40 | 0.00 | - | 14 | 14 | 51.03% |
| NDX220617C15800000 | 2022-05-17 3:15PM EDT | 2022-06-17 | 1.85 | 0.30 | 0.95 | 0.00 | - | 22 | 76 | 36.49% |
| NDX220715C15800000 | 2022-05-10 9:59AM EDT | 2022-07-15 | 14.00 | 2.65 | 4.30 | 0.00 | - | 1 | 101 | 28.86% |
| NDX220819C15800000 | 2022-05-03 1:08PM EDT | 2022-08-19 | 56.39 | 10.30 | 13.40 | 0.00 | - | 4 | 38 | 25.97% |
| NDX220916C15800000 | 2022-05-09 12:58PM EDT | 2022-09-16 | 42.10 | 20.70 | 22.90 | 0.00 | - | 3 | 15 | 24.61% |
| NDX221021C15800000 | 2022-04-28 11:06AM EDT | 2022-10-21 | 139.00 | 40.60 | 44.50 | 0.00 | - | 1 | 1 | 24.37% |
| NDX221118C15800000 | 2022-02-22 10:42AM EDT | 2022-11-18 | 507.45 | 646.60 | 665.40 | 0.00 | - | 1 | 0 | 50.47% |
| NDX221216C15800000 | 2022-05-06 9:55AM EDT | 2022-12-16 | 151.00 | 79.60 | 84.80 | 0.00 | - | 3 | 23 | 23.93% |
| NDX230217C15800000 | 2022-05-03 9:30AM EDT | 2023-02-17 | 325.70 | 131.60 | 144.30 | 0.00 | - | - | 1 | 24.00% |
| NDX230317C15800000 | 2022-05-18 10:38AM EDT | 2023-03-17 | 194.50 | 160.80 | 180.80 | 0.00 | - | 1 | 8 | 24.37% |
| NDX231215C15800000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,555.00 | 2,499.00 | 2,699.00 | 0.00 | - | 20 | 20 | 61.18% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617P15800000 | 2022-05-12 11:40AM EDT | 2022-06-17 | 3,794.65 | 3,596.70 | 3,612.50 | 0.00 | - | 6 | 15 | 55.28% |
| NDX220715P15800000 | 2022-04-06 11:13AM EDT | 2022-07-15 | 1,550.98 | 3,039.70 | 3,099.80 | 0.00 | - | - | 1 | 0.00% |
| NDX220916P15800000 | 2022-05-16 12:02AM EDT | 2022-09-16 | 3,771.44 | 3,566.60 | 3,590.40 | 0.00 | - | - | 6 | 21.69% |
| NDX221021P15800000 | 2022-04-12 3:09PM EDT | 2022-10-21 | 2,164.98 | 3,801.60 | 3,867.90 | 0.00 | - | 12 | 5 | 39.84% |
| NDX221118P15800000 | 2022-04-05 2:40PM EDT | 2022-11-18 | 1,605.33 | 2,908.80 | 2,966.00 | 0.00 | - | - | 2 | 0.00% |
| NDX221216P15800000 | 2022-04-05 2:51PM EDT | 2022-12-16 | 1,641.55 | 2,924.80 | 2,970.30 | 0.00 | - | 2 | 19 | 0.00% |
| NDX230120P15800000 | 2022-04-05 12:01PM EDT | 2023-01-20 | 1,688.97 | 2,960.10 | 2,998.40 | 0.00 | - | - | 0 | 0.00% |
| NDX231215P15800000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,525.00 | 1,832.00 | 2,032.00 | 0.00 | - | - | 20 | 0.00% |
| NDX241220P15800000 | 2022-03-04 10:30AM EDT | 2024-12-20 | 3,016.60 | 2,215.00 | 2,415.00 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
