NASDAQ 100 (^NDX)
Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
At close: 05:15PM EDT
Strike:9700.00
Callsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220617C09700000 | 2021-11-10 7:59AM EDT | 2022-06-17 | 5,514.00 | 6,660.00 | 6,690.50 | 0.00 | - | - | 1 | 493.60% |
| NDX220715C09700000 | 2022-03-02 10:56AM EDT | 2022-07-15 | 4,481.60 | 5,178.30 | 5,213.40 | 0.00 | - | 1 | 1 | 246.23% |
| NDX220916C09700000 | 2021-11-10 7:59AM EDT | 2022-09-16 | 4,972.00 | 6,707.40 | 6,747.30 | 0.00 | - | 1 | 4 | 245.39% |
| NDX221216C09700000 | 2021-11-10 7:59AM EDT | 2022-12-16 | 700.80 | 6,740.00 | 6,839.00 | 0.00 | - | 1 | 3 | 187.53% |
Putsfor20 May 2022
| Contract name | Last trade date | Expiry date | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| NDX220520P09700000 | 2022-05-18 1:32PM EDT | 2022-05-20 | 0.30 | 0.00 | 0.35 | 0.00 | - | 1 | 85 | 124.02% |
| NDXP220523P09700000 | 2022-05-19 12:30PM EDT | 2022-05-23 | 0.50 | 0.00 | 0.55 | -10.00 | -95.24% | 1 | 2 | 64.40% |
| NDXP220527P09700000 | 2022-05-18 10:25AM EDT | 2022-05-27 | 3.95 | 2.70 | 3.60 | 0.00 | - | 4 | 4 | 58.73% |
| NDXP220531P09700000 | 2022-05-16 12:12AM EDT | 2022-05-31 | 19.50 | 4.20 | 5.30 | 0.00 | - | - | 2 | 50.63% |
| NDXP220610P09700000 | 2022-04-25 12:35PM EDT | 2022-06-10 | 31.43 | 22.50 | 24.10 | 0.00 | - | - | 1 | 48.79% |
| NDX220617P09700000 | 2022-05-19 11:35AM EDT | 2022-06-17 | 37.80 | 36.30 | 39.00 | -4.50 | -10.64% | 18 | 306 | 46.98% |
| NDXP220624P09700000 | 2022-05-16 12:14AM EDT | 2022-06-24 | 107.52 | 54.20 | 56.40 | 0.00 | - | - | 1 | 45.95% |
| NDXP220701P09700000 | 2022-05-16 12:14AM EDT | 2022-07-01 | 106.26 | 72.20 | 74.60 | 0.00 | - | - | 1 | 45.15% |
| NDX220715P09700000 | 2022-05-19 3:06PM EDT | 2022-07-15 | 96.45 | 101.60 | 106.80 | -3.35 | -3.36% | 3 | 1 | 43.34% |
| NDX220819P09700000 | 2022-05-11 11:30AM EDT | 2022-08-19 | 181.20 | 191.90 | 202.40 | 0.00 | - | 2 | 6 | 41.98% |
| NDX220916P09700000 | 2022-05-09 4:07PM EDT | 2022-09-16 | 264.40 | 250.20 | 256.60 | 0.00 | - | 2 | 17 | 40.14% |
| NDX221216P09700000 | 2022-05-17 11:34AM EDT | 2022-12-16 | 311.70 | 405.60 | 418.50 | 0.00 | - | 2 | 11 | 37.14% |
| NDX231215P09700000 | 2022-03-22 11:37AM EDT | 2023-12-15 | 390.00 | 399.00 | 421.00 | 0.00 | - | 1 | 4 | 22.57% |
© 2022 Yahoo. All rights reserved.
