NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:15900.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617C15900000 | 2022-05-19 10:52AM EDT | 2022-06-17 | 0.99 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDX220715C15900000 | 2022-05-05 11:52AM EDT | 2022-07-15 | 17.40 | 0.00 | 0.00 | 0.00 | - | 30 | 0 | 12.50% |
| NDX220819C15900000 | 2022-05-04 3:04PM EDT | 2022-08-19 | 58.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 6.25% |
| NDX220916C15900000 | 2022-03-24 3:26PM EDT | 2022-09-16 | 475.74 | 108.10 | 115.30 | 0.00 | - | 15 | 19 | 34.92% |
| NDX221021C15900000 | 2022-04-06 1:06PM EDT | 2022-10-21 | 487.68 | 70.00 | 86.60 | 0.00 | - | - | 1 | 28.41% |
| NDX221118C15900000 | 2022-05-16 12:01AM EDT | 2022-11-18 | 78.65 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX221216C15900000 | 2022-04-18 10:05AM EDT | 2022-12-16 | 400.90 | 85.70 | 91.90 | 0.00 | - | 2 | 24 | 24.55% |
| NDX230120C15900000 | 2021-11-10 8:00AM EDT | 2023-01-20 | 1,179.00 | 1,845.70 | 1,994.30 | 0.00 | - | - | 1 | 77.10% |
| NDX230317C15900000 | 2022-04-25 9:49AM EDT | 2023-03-17 | 418.30 | 123.20 | 142.10 | 0.00 | - | - | 1 | 22.85% |
| NDX231215C15900000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,993.56 | 2,443.00 | 2,643.00 | 0.00 | - | 2 | 7 | 60.22% |
| NDX241220C15900000 | 2022-05-16 12:04AM EDT | 2024-12-20 | 1,129.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220603P15900000 | 2022-05-02 12:08PM EDT | 2022-06-03 | 3,061.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220617P15900000 | 2022-05-06 1:10PM EDT | 2022-06-17 | 3,071.85 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220715P15900000 | 2022-05-18 2:42PM EDT | 2022-07-15 | 3,940.37 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| NDX220819P15900000 | 2022-04-18 12:03AM EDT | 2022-08-19 | 1,976.20 | 3,297.90 | 3,344.50 | 0.00 | - | - | 1 | 0.00% |
| NDX220916P15900000 | 2022-05-12 1:06PM EDT | 2022-09-16 | 3,993.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX221021P15900000 | 2022-04-12 3:12PM EDT | 2022-10-21 | 2,223.02 | 3,896.80 | 3,963.20 | 0.00 | - | 2 | 4 | 42.50% |
| NDX221118P15900000 | 2022-04-05 2:37PM EDT | 2022-11-18 | 1,642.20 | 2,994.60 | 3,052.30 | 0.00 | - | - | 21 | 0.00% |
| NDX221216P15900000 | 2022-04-18 10:05AM EDT | 2022-12-16 | 2,259.10 | 3,540.40 | 3,573.90 | 0.00 | - | 20 | 22 | 0.00% |
| NDX230120P15900000 | 2022-01-04 4:22PM EDT | 2023-01-20 | 1,387.89 | 2,008.10 | 2,048.00 | 0.00 | - | - | 2 | 0.00% |
| NDX231215P15900000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,131.17 | 1,874.00 | 2,074.00 | 0.00 | - | - | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
