New Zealand markets open in 5 hours 1 minute

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,318.77+310.60 (+2.39%)
As of 12:59PM EDT. Market open.
In the money
Show:ListStraddle
Strike:11500.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220810C115000002022-08-08 3:25PM EDT2022-08-101,645.551,814.601,838.300.00-23140.17%
NDXP220812C115000002022-08-09 11:01AM EDT2022-08-121,474.681,814.501,830.800.00-1573.21%
NDXP220815C115000002022-07-13 10:17AM EDT2022-08-15524.691,812.601,833.200.00-4252.19%
NDXP220817C115000002022-07-26 3:57PM EDT2022-08-17744.361,803.101,831.000.00--153.51%
NDX220819C115000002022-08-03 1:06PM EDT2022-08-191,772.001,817.701,833.50+19.00+1.08%326449.47%
NDXP220822C115000002022-07-19 10:27AM EDT2022-08-22788.721,820.501,841.400.00--247.10%
NDX220916C115000002022-08-01 1:45PM EDT2022-09-161,521.221,880.001,894.600.00-111236.71%
NDX221021C115000002022-08-04 1:01PM EDT2022-10-211,962.351,989.602,003.100.00-1435.22%
NDX221118C115000002022-07-06 12:51PM EDT2022-11-181,086.221,945.901,958.800.00--427.18%
NDX221216C115000002022-05-24 1:33PM EDT2022-12-161,224.011,134.101,153.300.00-250.00%
NDX230616C115000002022-06-15 12:26PM EDT2023-06-161,495.791,697.001,757.200.00-15250.00%
NDX231215C115000002022-04-28 3:40PM EDT2023-12-153,220.302,461.002,661.000.00-6527.76%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220810P115000002022-08-09 3:02PM EDT2022-08-100.230.000.350.00-42991.31%
NDXP220812P115000002022-08-05 1:09PM EDT2022-08-121.570.000.600.00-149655.23%
NDXP220815P115000002022-08-08 11:58AM EDT2022-08-151.350.050.850.00-31343.19%
NDXP220817P115000002022-08-08 11:39AM EDT2022-08-173.210.601.450.00-2439.66%
NDX220819P115000002022-08-10 10:06AM EDT2022-08-192.491.502.40-3.45-58.08%335137.67%
NDXP220822P115000002022-08-03 10:36AM EDT2022-08-2222.853.204.400.00-1135.79%
NDXP220826P115000002022-08-08 9:57AM EDT2022-08-2615.109.4011.000.00-21836.05%
NDXP220829P115000002022-07-29 11:09AM EDT2022-08-2965.1912.0013.400.00-1234.40%
NDXP220902P115000002022-08-09 9:50AM EDT2022-09-0240.7020.1021.800.00-12834.42%
NDXP220909P115000002022-08-02 3:18PM EDT2022-09-0999.5531.1033.300.00-2333.12%
NDX220916P115000002022-08-10 11:48AM EDT2022-09-1647.0046.9049.40-34.50-42.33%2153232.81%
NDXP220923P115000002022-08-09 12:29PM EDT2022-09-23120.9068.6071.800.00-2333.25%
NDXP220930P115000002022-08-10 9:44AM EDT2022-09-3093.8285.4090.60-21.03-18.31%30133.05%
NDX221021P115000002022-08-10 12:17PM EDT2022-10-21141.33138.90142.20-57.97-29.09%49632.16%
NDX221118P115000002022-08-10 11:54AM EDT2022-11-18216.00219.70223.90-62.00-22.30%531932.25%
NDX221216P115000002022-08-10 12:09PM EDT2022-12-16286.86286.00290.50-30.64-9.65%113431.72%
NDX230120P115000002022-08-04 9:40AM EDT2023-01-20380.70350.60357.200.00-14930.81%
NDX230217P115000002022-07-20 12:01PM EDT2023-02-17650.10408.10414.300.00--130.51%
NDX230317P115000002022-08-04 1:39PM EDT2023-03-17480.30455.90464.000.00-43530.11%
NDX230421P115000002022-07-05 11:12AM EDT2023-04-211,146.50535.90549.300.00--230.46%
NDX230616P115000002022-06-14 3:54PM EDT2023-06-161,280.151,007.801,091.800.00-222041.06%
NDX230915P115000002022-08-09 3:35PM EDT2023-09-15767.25693.60716.600.00-14128.03%
NDX231215P115000002022-06-23 3:43PM EDT2023-12-151,253.251,022.101,059.300.00-82332.00%