NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:9500.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDXP220601C09500000 | 2022-05-16 12:09AM EDT | 2022-06-01 | 2,758.03 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDXP220603C09500000 | 2022-05-16 12:10AM EDT | 2022-06-03 | 2,762.98 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| NDX220715C09500000 | 2022-03-02 10:56AM EDT | 2022-07-15 | 4,669.60 | 5,350.90 | 5,377.80 | 0.00 | - | 1 | 1 | 252.43% |
| NDX220916C09500000 | 2021-11-10 7:59AM EDT | 2022-09-16 | 5,191.00 | 6,895.50 | 6,934.30 | 0.00 | - | 1 | 3 | 252.34% |
| NDX221216C09500000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 5,693.00 | 6,923.20 | 7,021.50 | 0.00 | - | 1 | 2 | 192.65% |
| NDX230217C09500000 | 2022-04-26 9:30AM EDT | 2023-02-17 | 4,315.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P09500000 | 2022-05-19 11:52AM EDT | 2022-05-20 | 0.05 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| NDXP220527P09500000 | 2022-05-18 12:07PM EDT | 2022-05-27 | 1.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP220531P09500000 | 2022-05-17 9:35AM EDT | 2022-05-31 | 4.50 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP220603P09500000 | 2022-05-05 1:25PM EDT | 2022-06-03 | 17.00 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| NDXP220610P09500000 | 2022-05-06 11:09AM EDT | 2022-06-10 | 28.00 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 12.50% |
| NDX220617P09500000 | 2022-05-18 12:26PM EDT | 2022-06-17 | 34.74 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDXP220624P09500000 | 2022-05-12 2:16PM EDT | 2022-06-24 | 31.80 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX220715P09500000 | 2022-05-18 3:40PM EDT | 2022-07-15 | 98.20 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| NDX220819P09500000 | 2022-05-19 1:41PM EDT | 2022-08-19 | 177.30 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX220916P09500000 | 2022-05-17 2:22PM EDT | 2022-09-16 | 170.73 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 6.25% |
| NDX221118P09500000 | 2022-04-11 2:08PM EDT | 2022-11-18 | 172.00 | 342.80 | 362.50 | 0.00 | - | 1 | 2 | 39.79% |
| NDX221216P09500000 | 2022-05-09 12:48PM EDT | 2022-12-16 | 357.00 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NDX230120P09500000 | 2022-05-16 3:08PM EDT | 2023-01-20 | 342.70 | 0.00 | 0.00 | 0.00 | - | 18 | 0 | 6.25% |
| NDX230217P09500000 | 2022-04-26 12:28PM EDT | 2023-02-17 | 305.00 | 0.00 | 0.00 | 0.00 | - | - | 0 | 3.13% |
| NDX231215P09500000 | 2022-04-11 9:42AM EDT | 2023-12-15 | 420.00 | 0.00 | 0.00 | 0.00 | - | 1 | 5 | 3.13% |
© 2022 Yahoo. All rights reserved.
