New Zealand markets open in 5 hours 41 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,774.01-260.27 (-2.16%)
As of 12:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:12525.00
Callsfor25 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220525C125250002022-05-24 10:24AM EDT2022-05-250.870.201.05-8.81-91.01%81235.72%
NDXP220527C125250002022-05-23 2:58PM EDT2022-05-2736.607.408.500.00-51235.09%
NDXP220531C125250002022-05-24 11:25AM EDT2022-05-3118.5017.2018.80-36.70-66.49%3629.51%
NDXP220601C125250002022-05-24 10:23AM EDT2022-06-0121.9523.2025.00-70.75-76.32%1229.89%
NDXP220603C125250002022-05-24 12:03PM EDT2022-06-0336.7535.8037.90-28.03-43.27%1530.35%
NDXP220610C125250002022-05-20 3:51PM EDT2022-06-1096.9968.6070.500.00-4429.04%
NDXP220613C125250002022-05-19 3:36PM EDT2022-06-13136.9074.7078.200.00--127.92%
NDXP220615C125250002022-05-18 11:02AM EDT2022-06-15325.3092.1094.500.00--128.67%
NDX220617C125250002022-05-24 10:23AM EDT2022-06-1798.7099.90101.50-44.80-31.22%47728.29%
NDXP220624C125250002022-05-19 2:48PM EDT2022-06-24245.78133.30136.200.00--1628.30%
NDXP220701C125250002022-05-20 10:40AM EDT2022-07-01237.73166.40172.300.00-207228.54%
NDX220715C125250002022-05-20 10:58AM EDT2022-07-15270.77221.30226.500.00-88928.05%
NDX220819C125250002022-05-23 11:19AM EDT2022-08-19453.28362.50370.700.00-2228.66%
NDX220916C125250002022-05-16 12:00AM EDT2022-09-16905.71459.70467.600.00--128.83%
NDX221021C125250002022-05-16 12:01AM EDT2022-10-21681.68565.60584.800.00--729.28%
NDX221118C125250002022-05-16 12:01AM EDT2022-11-181,105.50644.10661.800.00--129.29%
NDX230120C125250002022-05-24 11:49AM EDT2023-01-20810.36783.30800.10-352.15-30.29%1228.86%
Putsfor25 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220525P125250002022-05-17 9:44AM EDT2022-05-25273.10809.60829.500.00--686.26%
NDXP220527P125250002022-05-05 12:04PM EDT2022-05-27344.10816.80834.800.00-5762.94%
NDXP220531P125250002022-05-20 12:35PM EDT2022-05-31939.78820.10839.00+15.42+1.67%3547.29%
NDXP220603P125250002022-05-09 3:40PM EDT2022-06-03649.85844.50861.300.00-31444.12%
NDXP220610P125250002022-05-17 3:09PM EDT2022-06-10391.10881.70897.600.00-2639.00%
NDXP220613P125250002022-05-20 12:52PM EDT2022-06-131,030.00878.00904.200.00-1136.84%
NDX220617P125250002022-05-23 3:58PM EDT2022-06-17680.74911.90927.000.00-34836.03%
NDXP220624P125250002022-05-05 12:34PM EDT2022-06-24486.24936.70965.100.00--235.08%
NDX220715P125250002022-05-13 10:36AM EDT2022-07-15767.151,020.101,044.500.00-4632.26%
NDX220819P125250002022-05-20 12:51PM EDT2022-08-191,268.321,156.801,181.200.00-2331.41%
NDX220916P125250002022-05-20 12:22PM EDT2022-09-161,292.211,235.201,257.100.00-62030.36%
NDX221021P125250002022-05-12 2:46PM EDT2022-10-211,437.791,315.201,341.700.00-2229.50%
NDX221216P125250002022-04-22 1:39PM EDT2022-12-16835.901,379.501,398.100.00-2126.83%
NDX230120P125250002022-05-16 12:04AM EDT2023-01-201,319.811,474.301,490.500.00--2227.28%