New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
14,438.40-408.06 (-2.75%)
At close: 05:15PM EST
In the money
Show:ListStraddle
Callsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220715C136500002022-01-20 10:08AM EST13,650.002,147.651,719.001,754.100.00---34.17%
NDX220715C137000002022-01-19 10:01AM EST13,700.002,193.421,684.601,720.300.00--034.00%
NDX220715C137250002022-01-18 10:23AM EST13,725.002,215.301,525.501,564.700.00-1130.22%
NDX220715C137500002022-01-07 11:07AM EST13,750.002,204.061,509.101,548.300.00-1030.16%
NDX220715C140000002021-11-24 3:52PM EST14,000.002,881.962,766.202,801.300.00--165.70%
NDX220715C141000002021-11-24 3:52PM EST14,100.002,801.942,685.102,719.900.00--164.71%
NDX220715C155000002022-01-11 11:23AM EST15,500.001,202.37570.10598.100.00-1125.29%
NDX220715C156000002022-01-20 3:39PM EST15,600.00716.60531.00558.200.00-12125.04%
NDX220715C159000002021-11-04 10:58AM EST15,900.001,395.701,199.401,239.000.00--2545.08%
NDX220715C161000002022-01-06 1:32PM EST16,100.00927.60364.80381.800.00--823.77%
NDX220715C164000002022-01-18 12:06AM EST16,400.00652.70283.20300.400.00--123.20%
NDX220715C166000002021-10-21 8:38AM EST16,600.00542.001,177.001,203.700.00--149.55%
NDX220715C167000002021-12-20 10:59AM EST16,700.00669.45391.70406.700.00--028.41%
NDX220715C168000002022-01-21 12:31PM EST16,800.00233.22198.90214.70-446.78-65.70%5222.57%
NDX220715C169000002021-12-20 11:07AM EST16,900.00580.50329.50342.500.00--127.57%
NDX220715C170000002022-01-21 12:31PM EST17,000.00195.12164.90180.80-162.53-45.44%5122.33%
NDX220715C171000002022-01-18 12:06AM EST17,100.00330.35150.00165.600.00--122.21%
NDX220715C175000002022-01-21 12:31PM EST17,500.00122.30102.80116.60-175.52-58.93%5721.87%
NDX220715C177000002022-01-21 12:31PM EST17,700.00101.4085.1097.90-150.90-59.81%5521.75%
NDX220715C179000002021-12-13 12:02AM EST17,900.00450.50224.60235.900.00-2129.07%
NDX220715C182000002021-12-20 11:06AM EST18,200.00230.0099.60107.700.00--124.44%
NDX220715C188000002021-11-29 9:30AM EST18,800.00273.100.000.000.00--16.25%
NDX220715C192000002021-12-29 1:04PM EST19,200.00163.6021.8029.100.00-2121.86%
NDX220715C198000002022-01-05 2:22PM EST19,800.0058.0012.5018.800.00--122.16%
Putsfor15 July 2022
Contract nameLast trade dateStrikeLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220715P126000002022-01-18 12:03PM EST12,600.00350.00522.10545.500.00-1133.78%
NDX220715P134000002021-12-21 10:06AM EST13,400.00523.90732.70760.000.00--131.53%
NDX220715P136500002022-01-07 10:57AM EST13,650.00526.48811.10839.600.00-5530.81%
NDX220715P138500002022-01-07 10:57AM EST13,850.00569.46878.80908.300.00-5530.25%
NDX220715P138750002021-11-10 6:59AM EST13,875.00711.30499.70516.000.00--119.58%
NDX220715P139250002021-10-18 9:47AM EST13,925.00714.90451.40469.400.00--117.79%
NDX220715P139500002022-01-03 2:44PM EST13,950.00399.30913.60943.900.00--129.95%
NDX220715P139750002021-10-18 9:47AM EST13,975.00728.20459.90478.100.00--117.47%
NDX220715P140000002022-01-21 2:27PM EST14,000.00880.00932.40962.30+176.00+25.00%2329.81%
NDX220715P140500002022-01-18 12:07AM EST14,050.00492.50950.40981.200.00--729.67%
NDX220715P141750002021-10-25 8:40AM EST14,175.00732.35667.60707.500.00--121.09%
NDX220715P142250002021-10-25 8:40AM EST14,225.00745.65679.60719.500.00--120.78%
NDX220715P144750002021-10-27 1:28PM EST14,475.00719.05742.60782.400.00--119.15%
NDX220715P145250002021-10-27 1:28PM EST14,525.00732.35755.80795.600.00--118.81%
NDX220715P147000002022-01-06 10:33AM EST14,700.00724.081,220.401,255.900.00--1527.89%
NDX220715P148250002021-12-31 12:07PM EST14,825.00606.201,278.601,315.600.00-2227.56%
NDX220715P149500002021-11-15 2:06PM EST14,950.00765.00723.10745.100.00--1810.93%
NDX220715P149750002021-11-15 2:06PM EST14,975.00773.00729.60751.800.00--2510.64%
NDX220715P150000002022-01-21 10:11AM EST15,000.001,260.001,364.601,403.50+450.00+55.56%11827.11%
NDX220715P150250002021-11-15 2:07PM EST15,025.00788.00743.00765.300.00--210.01%
NDX220715P150500002021-11-04 12:58PM EST15,050.00733.301,080.401,120.000.00--119.09%
NDX220715P151000002022-01-10 11:26AM EST15,100.001,029.181,416.301,455.800.00-1226.85%
NDX220715P151500002022-01-10 11:26AM EST15,150.001,047.631,442.401,481.600.00-1226.70%
NDX220715P151750002022-01-18 1:06PM EST15,175.001,064.381,291.701,326.600.00--022.32%
NDX220715P152000002022-01-18 1:06PM EST15,200.001,074.381,310.301,345.200.00--022.38%
NDX220715P153500002022-01-18 12:07AM EST15,350.001,121.721,552.701,591.600.00--526.18%
NDX220715P153750002022-01-18 12:07AM EST15,375.001,131.721,566.901,605.900.00--526.12%
NDX220715P154750002022-01-06 3:53PM EST15,475.00994.451,624.301,663.800.00-2325.87%
NDX220715P155000002022-01-06 3:53PM EST15,500.001,003.651,639.101,678.400.00-2325.80%
NDX220715P156000002021-10-29 11:45AM EST15,600.001,083.401,093.501,133.300.00-20200.00%
NDX220715P157000002021-12-21 11:48AM EST15,700.001,130.751,760.901,800.200.00--025.31%
NDX220715P159000002021-11-04 10:58AM EST15,900.001,015.401,415.001,454.500.00--250.00%
NDX220715P161000002022-01-12 10:25AM EST16,100.001,092.902,026.202,066.100.00-2824.46%
NDX220715P163000002022-01-12 10:11AM EST16,300.001,173.322,169.502,209.400.00-1124.09%
NDX220715P166000002021-11-22 10:40AM EST16,600.001,148.201,329.701,349.100.00--10.00%