NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16200.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520C16200000 | 2022-05-02 3:55PM EDT | 2022-05-20 | 1.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NDXP220523C16200000 | 2022-04-27 9:31AM EDT | 2022-05-23 | 4.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NDXP220525C16200000 | 2022-04-27 9:31AM EDT | 2022-05-25 | 4.20 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NDXP220603C16200000 | 2022-04-18 12:00AM EDT | 2022-06-03 | 12.50 | 0.25 | 0.65 | 0.00 | - | - | 1 | 50.22% |
| NDX220617C16200000 | 2022-04-21 11:28AM EDT | 2022-06-17 | 20.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX220715C16200000 | 2022-05-05 3:44PM EDT | 2022-07-15 | 11.60 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX220819C16200000 | 2022-05-02 12:32PM EDT | 2022-08-19 | 33.50 | 0.00 | 0.00 | 0.00 | - | 11 | 0 | 12.50% |
| NDX220916C16200000 | 2022-03-22 2:57PM EDT | 2022-09-16 | 340.85 | 111.70 | 115.30 | 0.00 | - | 1 | 8 | 38.93% |
| NDX221021C16200000 | 2022-04-07 10:51AM EDT | 2022-10-21 | 384.63 | 50.00 | 67.10 | 0.00 | - | - | 2 | 30.25% |
| NDX221118C16200000 | 2022-04-20 12:59PM EDT | 2022-11-18 | 270.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX221216C16200000 | 2022-05-02 1:44PM EDT | 2022-12-16 | 135.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX230120C16200000 | 2021-11-10 8:00AM EDT | 2023-01-20 | 926.65 | 1,668.50 | 1,816.60 | 0.00 | - | - | 1 | 77.73% |
| NDX230317C16200000 | 2022-05-18 9:30AM EDT | 2023-03-17 | 158.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX231215C16200000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,532.50 | 2,278.00 | 2,478.00 | 0.00 | - | - | 10 | 61.58% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P16200000 | 2022-05-19 9:36AM EDT | 2022-05-20 | 4,263.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDXP220527P16200000 | 2022-04-19 1:37PM EDT | 2022-05-27 | 2,067.74 | 4,296.00 | 4,324.80 | 0.00 | - | - | 4 | 68.90% |
| NDX220617P16200000 | 2022-05-09 10:01AM EDT | 2022-06-17 | 3,782.12 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX220715P16200000 | 2022-03-31 10:13AM EDT | 2022-07-15 | 1,421.20 | 3,278.00 | 3,328.80 | 0.00 | - | - | 1 | 0.00% |
| NDX220819P16200000 | 2022-03-03 10:48AM EDT | 2022-08-19 | 2,151.05 | 1,553.90 | 1,722.70 | 0.00 | - | 1 | 1 | 0.00% |
| NDX221021P16200000 | 2022-04-18 12:03AM EDT | 2022-10-21 | 2,458.66 | 3,553.10 | 3,613.60 | 0.00 | - | - | 2 | 0.00% |
| NDX221118P16200000 | 2022-04-05 2:36PM EDT | 2022-11-18 | 1,814.97 | 3,258.30 | 3,317.50 | 0.00 | - | - | 1 | 0.00% |
| NDX221216P16200000 | 2021-11-22 10:53AM EDT | 2022-12-16 | 1,375.40 | 1,536.20 | 1,575.80 | 0.00 | - | 1 | 2 | 0.00% |
| NDX231215P16200000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,294.50 | 2,002.00 | 2,202.00 | 0.00 | - | - | 9 | 0.00% |
| NDX241220P16200000 | 2022-03-14 12:00AM EDT | 2024-12-20 | 3,301.80 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
© 2022 Yahoo. All rights reserved.
