NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:9000.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220525C09000000 | 2022-05-05 11:28AM EDT | 2022-05-25 | 3,899.30 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP220527C09000000 | 2022-05-05 11:28AM EDT | 2022-05-27 | 3,900.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX220617C09000000 | 2021-11-10 7:59AM EDT | 2022-06-17 | 5,007.40 | 7,334.90 | 7,366.00 | 0.00 | - | 1 | 24 | 546.88% |
| NDX220916C09000000 | 2022-03-31 2:36PM EDT | 2022-09-16 | 6,063.00 | 4,026.50 | 4,083.30 | 0.00 | - | 1 | 2 | 100.04% |
| NDX221216C09000000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 5,162.50 | 7,385.00 | 7,488.30 | 0.00 | - | 1 | 1 | 206.52% |
| NDX230317C09000000 | 2022-05-04 1:58PM EDT | 2023-03-17 | 4,506.35 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| NDX231215C09000000 | 2022-05-16 12:04AM EDT | 2023-12-15 | 3,690.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P09000000 | 2022-05-19 3:26PM EDT | 2022-05-20 | 0.05 | 0.00 | 0.00 | -0.85 | -94.44% | 1 | 0 | 50.00% |
| NDXP220523P09000000 | 2022-05-16 12:12AM EDT | 2022-05-23 | 4.62 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| NDXP220525P09000000 | 2022-05-16 9:38AM EDT | 2022-05-25 | 2.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP220527P09000000 | 2022-05-18 11:45AM EDT | 2022-05-27 | 1.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP220603P09000000 | 2022-05-02 10:06AM EDT | 2022-06-03 | 5.00 | 0.00 | 0.00 | -12.50 | -71.43% | 1 | 0 | 25.00% |
| NDXP220610P09000000 | 2022-05-18 12:24PM EDT | 2022-06-10 | 8.10 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| NDX220617P09000000 | 2022-05-19 12:56PM EDT | 2022-06-17 | 18.44 | 0.00 | 0.00 | +7.24 | +64.64% | 1 | 0 | 12.50% |
| NDXP220701P09000000 | 2022-05-16 2:35PM EDT | 2022-07-01 | 28.70 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| NDX220715P09000000 | 2022-05-19 3:06PM EDT | 2022-07-15 | 51.66 | 0.00 | 0.00 | +18.17 | +54.25% | 4 | 0 | 12.50% |
| NDX220916P09000000 | 2022-05-19 9:32AM EDT | 2022-09-16 | 171.70 | 0.00 | 0.00 | +11.35 | +7.08% | 5 | 0 | 6.25% |
| NDX221021P09000000 | 2022-05-10 2:03PM EDT | 2022-10-21 | 187.40 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX221118P09000000 | 2022-05-16 12:03AM EDT | 2022-11-18 | 296.16 | 0.00 | 0.00 | 0.00 | - | - | 0 | 6.25% |
| NDX221216P09000000 | 2022-05-12 11:14AM EDT | 2022-12-16 | 294.00 | 0.00 | 0.00 | 0.00 | - | 8 | 0 | 6.25% |
| NDX230120P09000000 | 2022-05-16 12:04AM EDT | 2023-01-20 | 277.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX230317P09000000 | 2022-04-07 1:25PM EDT | 2023-03-17 | 207.00 | 292.30 | 311.40 | 0.00 | - | - | 3 | 33.63% |
| NDX230616P09000000 | 2022-05-16 12:04AM EDT | 2023-06-16 | 418.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX231215P09000000 | 2022-05-06 1:18PM EDT | 2023-12-15 | 442.50 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 3.13% |
© 2022 Yahoo. All rights reserved.
