NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:16600.00
Callsfor23 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220523C16600000 | 2022-05-05 9:49AM EDT | 2022-05-23 | 0.90 | 0.00 | 0.25 | 0.00 | - | - | 1 | 190.63% |
| NDXP220525C16600000 | 2022-05-16 12:09AM EDT | 2022-05-25 | 0.25 | - | 0.40 | 0.00 | - | - | 1 | 120.17% |
| NDXP220527C16600000 | 2022-05-13 9:46AM EDT | 2022-05-27 | 0.44 | 0.00 | 0.35 | 0.00 | - | 4 | 7 | 87.30% |
| NDXP220603C16600000 | 2022-04-18 3:43PM EDT | 2022-06-03 | 5.63 | 0.00 | 0.65 | 0.00 | - | - | 1 | 59.08% |
| NDXP220610C16600000 | 2022-04-25 2:26PM EDT | 2022-06-10 | 4.10 | 0.05 | 0.65 | 0.00 | - | - | 2 | 49.74% |
| NDX220617C16600000 | 2022-05-17 10:08AM EDT | 2022-06-17 | 1.15 | 0.15 | 1.00 | 0.00 | - | 1 | 43 | 44.20% |
| NDX220715C16600000 | 2022-04-27 10:40AM EDT | 2022-07-15 | 10.15 | 0.85 | 2.65 | 0.00 | - | 2 | 66 | 33.80% |
| NDX220819C16600000 | 2022-05-10 10:05AM EDT | 2022-08-19 | 12.80 | 2.40 | 7.50 | 0.00 | - | 1 | 55 | 29.77% |
| NDX220916C16600000 | 2022-05-12 3:15PM EDT | 2022-09-16 | 10.95 | 6.70 | 8.70 | 0.00 | - | 2 | 115 | 26.47% |
| NDX221021C16600000 | 2022-04-06 1:06PM EDT | 2022-10-21 | 280.14 | 30.90 | 48.70 | 0.00 | - | 4 | 3 | 30.58% |
| NDX221118C16600000 | 2022-05-20 1:35PM EDT | 2022-11-18 | 19.90 | 17.50 | 26.70 | -20.17 | -50.34% | 1 | 2 | 25.22% |
| NDX221216C16600000 | 2022-05-16 10:37AM EDT | 2022-12-16 | 53.45 | 26.60 | 33.20 | -1,284.85 | -96.01% | 10 | 12 | 24.36% |
| NDX230120C16600000 | 2022-04-29 1:20PM EDT | 2023-01-20 | 157.71 | 37.00 | 51.20 | 0.00 | - | 1 | 2 | 24.42% |
| NDX231215C16600000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 1,350.00 | 2,068.00 | 2,268.00 | 0.00 | - | 1 | 2 | 59.93% |
Putsfor23 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220527P16600000 | 2022-04-26 2:47PM EDT | 2022-05-27 | 3,464.81 | 4,768.90 | 4,798.30 | 0.00 | - | 1 | 1 | 143.56% |
| NDX220617P16600000 | 2022-05-17 2:54PM EDT | 2022-06-17 | 4,070.83 | 4,763.40 | 4,792.30 | 0.00 | - | 1 | 42 | 59.74% |
| NDX220715P16600000 | 2021-11-22 11:40AM EDT | 2022-07-15 | 1,148.20 | 1,329.70 | 1,349.10 | 0.00 | - | - | 1 | 0.00% |
| NDX220819P16600000 | 2022-04-18 12:03AM EDT | 2022-08-19 | 2,470.06 | 3,992.70 | 4,033.00 | 0.00 | - | - | 1 | 0.00% |
| NDX221216P16600000 | 2021-12-13 4:33PM EDT | 2022-12-16 | 1,781.60 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 0.00% |
| NDX231215P16600000 | 2021-11-10 8:00AM EDT | 2023-12-15 | 2,675.00 | 2,183.00 | 2,383.00 | 0.00 | - | 1 | 5 | 0.00% |
| NDX241220P16600000 | 2022-05-02 9:30AM EDT | 2024-12-20 | 3,701.20 | 4,175.20 | 4,575.20 | 0.00 | - | 1 | 1 | 0.00% |
© 2022 Yahoo. All rights reserved.
