New Zealand markets open in 3 hours 56 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,354.40+346.23 (+2.66%)
As of 02:04PM EDT. Market open.
In the money
Show:ListStraddle
Strike:11800.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220810C118000002022-08-09 12:01PM EDT2022-08-101,195.521,540.301,562.800.00-14122.92%
NDXP220812C118000002022-08-09 12:01PM EDT2022-08-121,197.381,544.001,560.700.00-11167.75%
NDXP220815C118000002022-07-13 10:48AM EDT2022-08-15433.251,545.101,564.400.00-1151.67%
NDXP220817C118000002022-07-26 1:40PM EDT2022-08-17538.901,543.101,563.500.00-4244.03%
NDX220819C118000002022-08-02 9:58AM EDT2022-08-191,148.301,549.001,564.200.00-40843039.87%
NDXP220822C118000002022-08-03 11:12AM EDT2022-08-221,381.271,550.801,570.600.00-1538.33%
NDXP220826C118000002022-08-03 11:12AM EDT2022-08-261,405.271,563.501,583.200.00-1737.77%
NDX220916C118000002022-08-03 2:46PM EDT2022-09-161,582.221,628.201,642.200.00-18633.81%
NDX221021C118000002022-06-30 10:17AM EDT2022-10-21621.151,438.101,493.700.00--100.00%
NDX221118C118000002022-07-20 10:31AM EDT2022-11-181,213.061,865.901,878.200.00-2333.96%
NDX221216C118000002022-06-13 10:52AM EDT2022-12-16896.42975.90990.600.00-190.00%
NDX230120C118000002022-08-09 10:41AM EDT2023-01-201,833.202,075.602,087.800.00-1234.21%
NDX230217C118000002022-06-30 2:09PM EDT2023-02-171,087.001,803.001,924.900.00-3326.24%
NDX230616C118000002022-05-04 11:09AM EDT2023-06-162,296.401,882.002,082.000.00-1124.69%
NDX231215C118000002022-07-14 1:13PM EDT2023-12-151,681.602,760.202,924.800.00-326035.52%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220810P118000002022-08-09 12:30PM EDT2022-08-100.460.000.300.00-23576.95%
NDXP220812P118000002022-08-09 12:30PM EDT2022-08-121.910.000.700.00-13551.28%
NDXP220815P118000002022-08-02 2:07PM EDT2022-08-1527.100.151.050.00-31637.87%
NDXP220817P118000002022-08-08 3:57PM EDT2022-08-176.751.252.300.00-1336.01%
NDX220819P118000002022-08-10 10:59AM EDT2022-08-193.882.803.90-8.70-69.16%1011034.57%
NDXP220822P118000002022-08-04 10:03AM EDT2022-08-2224.515.406.700.00-1832.87%
NDXP220824P118000002022-08-10 1:08PM EDT2022-08-2410.658.9010.40-17.95-62.76%1332.91%
NDXP220826P118000002022-08-05 11:30AM EDT2022-08-2644.5014.3016.000.00-11533.45%
NDXP220829P118000002022-08-03 12:52PM EDT2022-08-2950.6017.9019.600.00-2032.10%
NDXP220831P118000002022-08-10 10:04AM EDT2022-08-3128.7023.2024.90-65.55-69.55%1232.17%
NDXP220902P118000002022-08-10 11:43AM EDT2022-09-0231.5029.1031.10-14.15-31.00%1532.36%
NDXP220909P118000002022-08-08 10:27AM EDT2022-09-0963.6043.3045.600.00-2031.21%
NDX220916P118000002022-08-10 1:02PM EDT2022-09-1670.1063.3066.00-51.10-42.16%1415131.11%
NDX221021P118000002022-08-10 11:11AM EDT2022-10-21176.17171.10174.40-46.06-20.73%101230.84%
NDX221118P118000002022-08-09 11:13AM EDT2022-11-18351.00258.40262.700.00-11430.94%
NDX221216P118000002022-07-15 3:42PM EDT2022-12-16797.93329.40334.200.00-21830.50%
NDX230120P118000002022-07-27 11:24AM EDT2023-01-20679.25399.70405.000.00-24529.68%
NDX230217P118000002022-07-14 2:18PM EDT2023-02-171,030.87460.20466.700.00--129.47%
NDX230317P118000002022-07-14 2:20PM EDT2023-03-171,067.88510.50519.000.00-4329.12%
NDX230421P118000002022-07-25 11:40AM EDT2023-04-21869.18566.70578.500.00-2428.70%
NDX230519P118000002022-07-18 9:49AM EDT2023-05-191,001.60607.60642.200.00-2128.89%
NDX230616P118000002022-04-25 11:50AM EDT2023-06-16899.901,148.001,294.700.00--143.00%
NDX231215P118000002022-07-14 1:13PM EDT2023-12-151,410.10860.00886.500.00-326626.57%