NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16100.00
Callsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220603C16100000 | 2022-04-19 11:38AM EDT | 2022-06-03 | 15.99 | 0.00 | 0.45 | 0.00 | - | - | 1 | 57.32% |
| NDX220617C16100000 | 2022-05-19 9:35AM EDT | 2022-06-17 | 1.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDX220715C16100000 | 2022-05-02 11:08AM EDT | 2022-07-15 | 17.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX220819C16100000 | 2022-05-02 3:03PM EDT | 2022-08-19 | 33.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDX220916C16100000 | 2022-03-21 12:29PM EDT | 2022-09-16 | 297.60 | 155.40 | 161.10 | 0.00 | - | 25 | 78 | 39.50% |
| NDX221021C16100000 | 2022-05-12 3:12PM EDT | 2022-10-21 | 36.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX221118C16100000 | 2022-05-17 2:20PM EDT | 2022-11-18 | 60.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX221216C16100000 | 2022-04-20 12:08PM EDT | 2022-12-16 | 346.25 | 40.50 | 47.40 | 0.00 | - | 2 | 7 | 21.96% |
| NDX230120C16100000 | 2022-05-11 1:15PM EDT | 2023-01-20 | 103.65 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX230317C16100000 | 2022-05-04 3:28PM EDT | 2023-03-17 | 372.27 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX230616C16100000 | 2022-03-28 11:17AM EDT | 2023-06-16 | 1,245.00 | 434.00 | 484.00 | 0.00 | - | - | 2 | 30.87% |
| NDX231215C16100000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,883.00 | 2,332.00 | 2,532.00 | 0.00 | - | 1 | 4 | 59.16% |
Putsfor27 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617P16100000 | 2022-05-12 11:28AM EDT | 2022-06-17 | 4,058.20 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX220715P16100000 | 2022-04-13 10:42AM EDT | 2022-07-15 | 2,092.06 | 3,706.10 | 3,749.40 | 0.00 | - | 2 | 11 | 0.00% |
| NDX220819P16100000 | 2022-03-03 10:48AM EDT | 2022-08-19 | 2,076.40 | 1,485.40 | 1,656.00 | 0.00 | - | 1 | 1 | 0.00% |
| NDX220916P16100000 | 2022-05-12 11:28AM EDT | 2022-09-16 | 4,033.74 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| NDX221021P16100000 | 2022-04-12 3:11PM EDT | 2022-10-21 | 2,381.88 | 4,088.30 | 4,154.90 | 0.00 | - | 10 | 5 | 43.34% |
| NDX221118P16100000 | 2022-04-21 3:04PM EDT | 2022-11-18 | 2,502.35 | 4,144.10 | 4,263.30 | 0.00 | - | 2 | 1 | 44.09% |
| NDX221216P16100000 | 2021-11-26 12:28PM EDT | 2022-12-16 | 1,749.70 | 1,426.50 | 1,465.90 | 0.00 | - | 2 | 10 | 0.00% |
| NDX231215P16100000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,217.41 | 1,959.00 | 2,159.00 | 0.00 | - | - | 10 | 0.00% |
© 2022 Yahoo. All rights reserved.
