New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,640.17+363.38 (+2.96%)
As of 03:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:12875.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C128750002022-05-26 1:02PM EDT2022-05-270.510.000.300.00-2514.87%
NDXP220531C128750002022-05-27 2:16PM EDT2022-05-3115.4515.6017.40+4.57+42.00%51815.12%
NDXP220601C128750002022-05-27 10:25AM EDT2022-06-0140.2537.7040.10+21.85+118.75%11118.94%
NDXP220603C128750002022-05-27 10:03AM EDT2022-06-0369.3076.6082.10+29.00+71.96%2623.23%
NDXP220606C128750002022-05-23 3:48PM EDT2022-06-0634.4595.3098.500.00-1521.92%
NDXP220608C128750002022-05-20 12:30PM EDT2022-06-0827.00128.50131.800.00-4223.99%
NDXP220610C128750002022-05-24 2:25PM EDT2022-06-1032.92158.50162.000.00-3425.48%
NDXP220615C128750002022-05-19 12:45PM EDT2022-06-1590.70209.20213.100.00--226.59%
NDX220617C128750002022-05-27 10:52AM EDT2022-06-17214.23225.90229.10+105.23+96.54%212426.69%
NDXP220624C128750002022-05-25 1:13PM EDT2022-06-2488.60279.90286.600.00-4227.39%
NDXP220701C128750002022-05-26 10:30AM EDT2022-07-01183.10332.80338.600.00-42727.92%
NDXP220708C128750002022-05-20 11:56AM EDT2022-07-08126.65366.20374.300.00-1127.64%
NDX220715C128750002022-05-27 10:52AM EDT2022-07-15389.58406.20411.00+185.82+91.20%63827.61%
NDX220819C128750002022-05-27 1:16PM EDT2022-08-19577.82587.30592.20+214.96+59.24%44428.66%
NDX220916C128750002022-05-19 12:00PM EDT2022-09-16476.30696.10703.800.00-2828.84%
NDX221021C128750002022-05-20 9:43AM EDT2022-10-21557.20821.80829.300.00-1129.10%
NDX230120C128750002022-05-16 12:03AM EDT2023-01-201,025.021,070.801,082.800.00--629.11%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P128750002022-05-23 12:00PM EDT2022-05-27892.10258.00276.700.00-1847.29%
NDXP220610P128750002022-05-26 12:40PM EDT2022-06-10669.70419.90434.600.00-1429.36%
NDX220617P128750002022-05-19 11:44AM EDT2022-06-17922.12486.10495.000.00-11229.27%
NDXP220624P128750002022-05-27 11:21AM EDT2022-06-24574.56535.60550.20+42.17+7.92%2029.46%
NDX220715P128750002022-05-20 12:25PM EDT2022-07-151,343.80659.00665.500.00-1628.69%
NDX220819P128750002022-05-19 10:29AM EDT2022-08-191,302.45828.10835.200.00--229.01%
NDX220916P128750002022-05-17 1:08PM EDT2022-09-161,037.00922.00930.100.00-2228.55%
NDX221021P128750002022-05-25 11:41AM EDT2022-10-211,463.271,027.801,037.400.00-61228.29%
NDX221216P128750002022-05-03 11:14AM EDT2022-12-161,063.901,161.301,173.600.00-4627.71%
NDX230120P128750002022-05-16 12:04AM EDT2023-01-201,401.621,206.901,219.200.00--126.72%