New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
15,355.07-134.52 (-0.87%)
At close: 5:15PM EDT
In the money
Show:ListStraddle
Callsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C145500002021-10-12 10:56AM EDT14,550.001,108.001,480.201,498.800.00--123.23%
NDX220520C146000002021-10-12 10:56AM EDT14,600.001,077.501,445.201,463.800.00--123.09%
NDX220520C146500002021-10-11 9:42AM EDT14,650.001,168.571,410.501,429.000.00-1022.95%
NDX220520C146750002021-10-08 3:14PM EDT14,675.001,168.851,393.201,411.800.00-2122.89%
NDX220520C147000002021-08-27 12:21PM EDT14,700.001,540.001,115.501,154.700.00-808017.29%
NDX220520C148000002021-09-01 9:57AM EDT14,800.001,651.381,056.601,095.800.00-4417.30%
NDX220520C150000002021-10-06 4:03PM EDT15,000.00937.501,176.901,195.000.00-4422.01%
NDX220520C152000002021-08-25 5:29PM EDT15,200.001,012.101,129.001,149.700.00--123.23%
NDX220520C154000002021-09-20 12:53PM EDT15,400.00896.30932.50950.200.00--1020.96%
NDX220520C155000002021-09-08 12:12PM EDT15,500.001,172.50681.50702.300.00--4016.59%
NDX220520C156000002021-09-03 1:29PM EDT15,600.001,148.50539.30553.200.00-6810814.31%
NDX220520C159750002021-08-25 5:29PM EDT15,975.00581.60707.80726.300.00-1121.29%
NDX220520C175000002021-10-04 10:55AM EDT17,500.00101.00164.00173.900.00--117.13%
NDX220520C186000002021-08-25 5:29PM EDT18,600.0087.4771.0076.400.00--517.65%
Putsfor20 May 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P125000002021-10-19 3:45PM EDT12,500.00291.77294.90306.400.00-1429.84%
NDX220520P128000002021-09-22 9:39AM EDT12,800.00492.90336.60349.100.00--128.98%
NDX220520P129000002021-10-04 9:45AM EDT12,900.00571.15351.60364.300.00-2228.69%
NDX220520P133000002021-08-25 5:29PM EDT13,300.00660.30488.10503.500.00-2329.63%
NDX220520P135000002021-09-22 9:38AM EDT13,500.00642.60454.50468.100.00-1126.93%
NDX220520P136000002021-08-25 5:29PM EDT13,600.00668.00549.30565.300.00--128.75%
NDX220520P137000002021-08-25 5:29PM EDT13,700.00693.56571.30587.400.00--528.45%
NDX220520P140000002021-08-30 1:45PM EDT14,000.00608.45807.20840.200.00-111132.06%
NDX220520P140500002021-08-25 5:29PM EDT14,050.00779.45654.60671.500.00-1227.43%
NDX220520P141000002021-08-23 11:15AM EDT14,100.00729.05667.40684.400.00--127.28%
NDX220520P141500002021-08-23 11:15AM EDT14,150.00742.35680.50697.600.00--127.14%
NDX220520P142000002021-08-24 11:30AM EDT14,200.00741.70693.80711.000.00--126.99%
NDX220520P142500002021-08-24 11:30AM EDT14,250.00755.00707.30724.600.00--126.85%
NDX220520P144000002021-08-31 10:11AM EDT14,400.00719.50939.30975.800.00--131.31%
NDX220520P144500002021-08-31 10:11AM EDT14,450.00732.80956.80993.800.00--131.21%
NDX220520P144750002021-09-01 10:32AM EDT14,475.00716.95965.901,003.300.00--131.17%
NDX220520P145250002021-09-01 10:32AM EDT14,525.00730.25984.301,022.200.00--131.09%
NDX220520P147000002021-10-21 11:12AM EDT14,700.00728.70748.50765.300.00-6414423.43%
NDX220520P147750002021-10-01 10:25AM EDT14,775.001,215.50772.20789.100.00-2223.21%
NDX220520P148000002021-10-01 10:25AM EDT14,800.001,226.00780.30797.200.00-2223.14%
NDX220520P149500002021-09-28 1:20PM EDT14,950.001,187.68830.50847.800.00-3422.73%
NDX220520P150000002021-09-28 1:20PM EDT15,000.001,208.63847.90865.300.00-31422.59%
NDX220520P151000002021-09-20 2:27PM EDT15,100.001,295.50884.00901.600.00--122.31%
NDX220520P152500002021-08-26 10:44AM EDT15,250.001,113.101,038.301,058.600.00--124.08%
NDX220520P154000002021-09-20 12:53PM EDT15,400.001,358.701,001.701,019.900.00--1021.52%
NDX220520P155000002021-09-08 12:12PM EDT15,500.001,128.701,378.601,404.200.00--4028.63%
NDX220520P156000002021-09-03 1:29PM EDT15,600.001,115.701,650.601,671.100.00-6810833.18%
NDX220520P158000002021-09-20 11:05AM EDT15,800.001,537.151,183.501,202.800.00-1120.53%
NDX220520P162000002021-08-25 5:29PM EDT16,200.001,856.001,487.501,511.500.00--121.77%