NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16300.00
Callsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220603C16300000 | 2022-04-22 3:27PM EDT | 2022-06-03 | 5.13 | 0.00 | 0.50 | 0.00 | - | 16 | 12 | 57.47% |
| NDX220617C16300000 | 2022-05-09 9:55AM EDT | 2022-06-17 | 3.56 | 0.20 | 0.85 | 0.00 | - | 220 | 116 | 36.87% |
| NDX220715C16300000 | 2022-05-23 11:15AM EDT | 2022-07-15 | 2.17 | 1.65 | 3.20 | 0.00 | - | 1 | 67 | 27.73% |
| NDX220819C16300000 | 2022-05-27 2:24PM EDT | 2022-08-19 | 8.60 | 7.30 | 10.90 | -85.90 | -90.90% | 1 | 31 | 24.85% |
| NDX220916C16300000 | 2022-05-16 9:31AM EDT | 2022-09-16 | 23.00 | 18.80 | 21.40 | 0.00 | - | 3 | 15 | 23.93% |
| NDX221021C16300000 | 2022-03-02 4:33PM EDT | 2022-10-21 | 367.94 | 442.30 | 461.10 | 0.00 | - | 4 | 2 | 46.42% |
| NDX221216C16300000 | 2022-05-17 12:10PM EDT | 2022-12-16 | 68.55 | 82.80 | 90.10 | 0.00 | - | 1 | 9 | 23.78% |
| NDX230120C16300000 | 2021-11-10 8:00AM EDT | 2023-01-20 | 899.27 | 1,611.40 | 1,759.40 | 0.00 | - | - | 2 | 69.18% |
| NDX230317C16300000 | 2022-05-04 2:44PM EDT | 2023-03-17 | 271.80 | 168.90 | 183.00 | 0.00 | - | 1 | 6 | 23.89% |
| NDX230616C16300000 | 2022-04-28 12:31PM EDT | 2023-06-16 | 443.90 | 265.00 | 287.00 | 0.00 | - | 1 | 1 | 24.09% |
| NDX231215C16300000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,718.00 | 2,225.00 | 2,425.00 | 0.00 | - | 20 | 26 | 55.01% |
| NDX241220C16300000 | 2022-05-25 2:03PM EDT | 2024-12-20 | 658.20 | 844.00 | 1,044.00 | 0.00 | - | 3 | 4 | 26.63% |
Putsfor31 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617P16300000 | 2022-05-27 2:04PM EDT | 2022-06-17 | 3,713.00 | 3,594.50 | 3,612.80 | -242.50 | -6.13% | 4 | 47 | 0.00% |
| NDX220715P16300000 | 2022-04-13 10:31AM EDT | 2022-07-15 | 2,235.00 | 3,904.50 | 3,947.80 | 0.00 | - | 1 | 2 | 69.19% |
| NDX220819P16300000 | 2022-05-18 11:36AM EDT | 2022-08-19 | 4,126.80 | 3,562.00 | 3,606.60 | 0.00 | - | 1 | 3 | 0.00% |
| NDX220916P16300000 | 2022-05-19 2:27PM EDT | 2022-09-16 | 4,331.84 | 3,552.40 | 3,595.70 | 0.00 | - | 30 | 52 | 0.00% |
| NDX221216P16300000 | 2022-04-21 11:55AM EDT | 2022-12-16 | 2,451.24 | 4,332.80 | 4,424.20 | 0.00 | - | - | 6 | 50.38% |
| NDX230120P16300000 | 2021-11-10 8:00AM EDT | 2023-01-20 | 2,143.80 | 1,556.40 | 1,702.60 | 0.00 | - | - | 1 | 0.00% |
| NDX230616P16300000 | 2021-12-27 10:56AM EDT | 2023-06-16 | 1,820.62 | 2,775.70 | 3,023.30 | 0.00 | - | - | 1 | 0.00% |
| NDX231215P16300000 | 2022-01-06 11:05AM EDT | 2023-12-15 | 2,368.10 | 2,610.00 | 2,774.00 | 0.00 | - | 1 | 21 | 0.00% |
| NDX241220P16300000 | 2022-05-02 9:31AM EDT | 2024-12-20 | 3,477.70 | 3,494.00 | 3,694.00 | 0.00 | - | 1 | 1 | 10.73% |
© 2022 Yahoo. All rights reserved.
