New Zealand markets open in 4 hours 31 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,330.80+322.64 (+2.48%)
As of 01:29PM EDT. Market open.
In the money
Show:ListStraddle
Strike:12500.00
Callsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220810C125000002022-08-10 11:49AM EDT2022-08-10849.47820.50843.90+309.25+57.25%4853.82%
NDXP220812C125000002022-08-05 3:44PM EDT2022-08-12698.70825.20841.900.00-52543.59%
NDXP220815C125000002022-08-01 2:54PM EDT2022-08-15557.44828.50848.700.00-101734.21%
NDXP220817C125000002022-08-09 3:47PM EDT2022-08-17564.70829.40849.200.00-1829.82%
NDX220819C125000002022-08-10 11:05AM EDT2022-08-19872.83842.20857.00+127.41+17.09%15329.09%
NDXP220822C125000002022-08-05 9:32AM EDT2022-08-22723.15851.30870.200.00-4728.53%
NDXP220824C125000002022-08-04 10:42AM EDT2022-08-24800.84867.60882.000.00-247728.74%
NDXP220826C125000002022-08-08 9:59AM EDT2022-08-26955.38885.90902.000.00-355130.11%
NDXP220831C125000002022-08-01 1:02PM EDT2022-08-31689.22909.90926.300.00--129.45%
NDXP220902C125000002022-08-08 10:14AM EDT2022-09-02993.77923.40939.300.00-2329.63%
NDXP220909C125000002022-08-05 9:49AM EDT2022-09-09875.63958.20973.800.00-4429.24%
NDX220916C125000002022-08-03 11:05AM EDT2022-09-16958.00997.501,009.30+61.96+6.91%12,98129.18%
NDXP220923C125000002022-07-28 10:47AM EDT2022-09-23551.381,045.001,059.500.00--130.23%
NDX221021C125000002022-08-01 3:40PM EDT2022-10-21950.291,181.001,191.900.00-43030.38%
NDX221118C125000002022-08-10 11:56AM EDT2022-11-181,336.971,308.201,319.10+247.37+22.70%2430.99%
NDX221216C125000002022-08-01 3:40PM EDT2022-12-161,182.271,416.801,427.700.00-23031.24%
NDX230120C125000002022-08-02 1:28PM EDT2023-01-201,335.791,545.801,556.900.00-2631.67%
NDX230217C125000002022-07-20 11:34AM EDT2023-02-171,137.971,637.801,650.100.00-2608831.88%
NDX230616C125000002022-05-25 10:17AM EDT2023-06-161,166.601,115.001,245.000.00-5615.95%
NDX230915C125000002022-06-27 12:56PM EDT2023-09-151,424.301,586.001,710.000.00--223.18%
Putsfor10 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220810P125000002022-08-10 11:36AM EDT2022-08-100.250.000.35-6.02-96.01%2034345.87%
NDXP220812P125000002022-08-10 11:47AM EDT2022-08-122.401.352.50-18.66-88.60%405533.69%
NDXP220815P125000002022-08-09 9:59AM EDT2022-08-156.904.105.50-37.82-84.57%111727.01%
NDXP220816P125000002022-08-09 1:17PM EDT2022-08-1650.00--0.00---0.00%
NDXP220817P125000002022-08-10 11:56AM EDT2022-08-1712.4011.8013.40-47.18-79.19%3327.78%
NDX220819P125000002022-08-10 12:58PM EDT2022-08-1920.7019.3021.00-52.45-71.70%3463227.53%
NDXP220822P125000002022-08-10 9:50AM EDT2022-08-2236.4028.4030.50-12.83-26.06%1426.56%
NDXP220824P125000002022-08-09 1:29PM EDT2022-08-24114.0039.8042.100.00-22727.09%
NDXP220826P125000002022-08-09 10:34AM EDT2022-08-26131.4557.0059.400.00-6928.33%
NDXP220829P125000002022-08-09 2:16PM EDT2022-08-29150.0064.4067.000.00-1427.19%
NDXP220831P125000002022-08-09 10:34AM EDT2022-08-31159.7577.5079.700.00-1227.55%
NDXP220902P125000002022-08-09 9:42AM EDT2022-09-02172.3090.7092.800.00-43027.90%
NDXP220906P125000002022-08-09 9:38AM EDT2022-09-06196.1999.50102.900.00-1126.88%
NDXP220909P125000002022-08-09 9:30AM EDT2022-09-09204.90118.80122.000.00-1227.35%
NDXP220912P125000002022-08-08 2:36PM EDT2022-09-12201.45126.50130.100.00-1026.82%
NDX220916P125000002022-08-10 1:09PM EDT2022-09-16157.70153.40156.60-100.30-38.88%1072,95927.50%
NDX221021P125000002022-08-10 10:07AM EDT2022-10-21322.60308.40312.80-116.08-26.46%1928.02%
NDX221118P125000002022-08-10 11:56AM EDT2022-11-18417.30417.00422.60-80.90-16.24%2528.36%
NDX221216P125000002022-08-09 3:39PM EDT2022-12-16616.00501.20506.300.00-544728.08%
NDX230120P125000002022-07-29 9:45AM EDT2023-01-20746.40580.00586.200.00-115127.39%
NDX230217P125000002022-07-19 10:20AM EDT2023-02-171,191.22649.70657.100.00-33020527.33%
NDX230317P125000002022-06-06 10:09AM EDT2023-03-171,053.751,342.401,363.000.00-151743.91%
NDX230616P125000002022-08-02 2:02PM EDT2023-06-161,013.50853.40872.100.00-234526.23%
NDX231215P125000002022-05-10 11:46AM EDT2023-12-151,590.100.000.000.00-100.78%
NDX241220P125000002022-02-14 1:11AM EDT2024-12-201,300.000.000.000.00--00.78%