New Zealand markets open in 3 hours 41 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
13,638.36+72.49 (+0.53%)
As of 02:19PM EDT. Market open.
In the money
Show:ListStraddle
Strike:12900.00
Callsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220815C129000002022-08-15 1:38PM EDT2022-08-15738.00729.40750.60+82.55+12.59%72368.36%
NDXP220816C129000002022-08-15 11:21AM EDT2022-08-16667.21726.30750.50+9.71+1.48%2248.25%
NDXP220817C129000002022-08-15 11:21AM EDT2022-08-17668.35729.20745.40+93.05+16.17%2335.28%
NDX220819C129000002022-08-15 9:49AM EDT2022-08-19652.00736.90752.30+369.80+131.04%16631.45%
NDXP220822C129000002022-07-22 3:45PM EDT2022-08-22162.66745.40763.300.00-8528.64%
NDXP220824C129000002022-08-03 3:26PM EDT2022-08-24546.24752.20770.700.00-2127.50%
NDXP220826C129000002022-08-15 12:21PM EDT2022-08-26766.55772.90791.30+161.20+26.63%1629.18%
NDXP220829C129000002022-07-27 3:49PM EDT2022-08-29274.75782.40799.600.00--127.41%
NDXP220902C129000002022-08-15 11:00AM EDT2022-09-02744.95815.20831.10+126.55+20.46%1628.37%
NDXP220906C129000002022-08-02 10:30AM EDT2022-09-06428.67825.20842.000.00--226.95%
NDXP220907C129000002022-08-02 12:40PM EDT2022-09-07526.19833.50849.900.00--127.19%
NDX220916C129000002022-08-11 10:40AM EDT2022-09-16817.37894.60908.900.00-239328.02%
NDXP220923C129000002022-08-11 10:30AM EDT2022-09-23880.88948.90961.100.00-4729.06%
NDX221021C129000002022-08-04 11:29AM EDT2022-10-21860.501,092.901,104.600.00-11329.42%
NDX221118C129000002022-08-05 10:34AM EDT2022-11-181,002.271,225.001,234.800.00-1329.97%
NDX221216C129000002022-08-02 11:08AM EDT2022-12-16931.101,340.401,351.100.00-35036330.37%
NDX230120C129000002022-08-15 11:55AM EDT2023-01-201,474.411,471.901,483.70+1,045.11+243.45%21630.80%
NDX230217C129000002022-08-05 12:05PM EDT2023-02-171,272.681,571.601,584.100.00-15331.16%
NDX230421C129000002022-08-10 9:35AM EDT2023-04-211,550.001,768.101,785.100.00-1231.69%
NDX230519C129000002022-08-09 11:06AM EDT2023-05-191,442.861,766.501,942.800.00--133.57%
NDX230616C129000002022-07-26 12:03PM EDT2023-06-161,026.301,849.802,010.600.00-81133.44%
Putsfor15 August 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220815P129000002022-08-15 1:34PM EDT2022-08-150.180.000.30-0.57-76.00%13539.53%
NDXP220816P129000002022-08-15 10:56AM EDT2022-08-160.650.001.20-2.47-79.17%5932.78%
NDXP220817P129000002022-08-15 1:07PM EDT2022-08-172.001.252.40-18.20-90.10%171729.47%
NDXP220818P129000002022-08-15 12:49PM EDT2022-08-184.353.005.00-40.75-90.35%18328.72%
NDX220819P129000002022-08-15 1:55PM EDT2022-08-195.344.605.90-9.16-63.17%113226.46%
NDXP220822P129000002022-08-12 2:38PM EDT2022-08-2222.9811.5013.30-5.57-19.51%1624.61%
NDXP220823P129000002022-08-10 9:30AM EDT2022-08-2328.8115.9018.40-76.49-72.64%1225.02%
NDXP220824P129000002022-08-08 2:02PM EDT2022-08-24176.8021.5023.600.00-2925.26%
NDXP220826P129000002022-08-15 1:07PM EDT2022-08-2639.7538.2040.60-207.22-83.90%4826.84%
NDXP220829P129000002022-08-15 12:25PM EDT2022-08-2951.1046.6048.90-44.48-46.54%21825.44%
NDXP220830P129000002022-08-11 3:20PM EDT2022-08-30147.0053.2056.400.00--125.82%
NDXP220831P129000002022-08-10 11:07AM EDT2022-08-31150.7060.2062.700.00-2325.97%
NDXP220902P129000002022-08-12 3:22PM EDT2022-09-02105.6074.5077.200.00-4626.46%
NDXP220906P129000002022-08-15 12:45PM EDT2022-09-0688.8884.4088.20-34.80-28.14%1525.29%
NDXP220907P129000002022-08-03 12:34PM EDT2022-09-07295.4591.2094.000.00-5525.38%
NDXP220909P129000002022-08-15 11:39AM EDT2022-09-09115.45106.00109.00-25.65-18.18%3925.88%
NDXP220912P129000002022-08-12 3:26PM EDT2022-09-12149.10114.20117.400.00--525.28%
NDX220916P129000002022-08-12 3:48PM EDT2022-09-16180.23145.00148.200.00-638526.25%
NDX221021P129000002022-08-12 2:50PM EDT2022-10-21353.50309.90314.800.00-32126.93%
NDX221118P129000002022-08-03 12:18PM EDT2022-11-18632.53425.40431.000.00-3427.38%
NDX221216P129000002022-08-02 11:08AM EDT2022-12-16804.50513.60519.300.00-35038427.17%
NDX230120P129000002022-08-01 11:25AM EDT2023-01-20831.20595.70601.800.00-2226.51%
NDX230217P129000002022-08-04 9:56AM EDT2023-02-17825.77670.10676.000.00-2826.50%
NDX230317P129000002022-07-27 11:29AM EDT2023-03-171,238.82728.40737.600.00-2426.31%
NDX230519P129000002022-08-08 11:48AM EDT2023-05-191,009.85833.30867.300.00-2126.06%
NDX230616P129000002022-08-12 3:59PM EDT2023-06-16922.70878.90907.500.00-4125.70%
NDX231215P129000002021-11-22 2:01PM EDT2023-12-15877.50894.001,094.000.00-2723.50%