New Zealand markets close in 50 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,875.63-52.69 (-0.44%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:10400.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220617C104000002022-05-06 2:09PM EDT2022-06-172,326.351,562.401,588.800.00-1145.79%
NDX221216C104000002021-11-10 7:59AM EDT2022-12-165,168.786,104.506,197.200.00-1013170.78%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P104000002022-05-13 11:27AM EDT2022-05-205.070.000.400.00-87884.96%
NDXP220523P104000002022-05-19 9:34AM EDT2022-05-231.650.901.80-1.43-46.43%81651.49%
NDXP220527P104000002022-05-16 12:15PM EDT2022-05-2712.929.8011.100.00-11010349.33%
NDXP220603P104000002022-05-19 9:49AM EDT2022-06-0348.0030.4032.30-6.40-11.76%1344.80%
NDXP220606P104000002022-05-19 2:57PM EDT2022-06-0635.3036.9038.80-7.05-16.65%1242.74%
NDXP220613P104000002022-05-16 12:13AM EDT2022-06-1371.3665.6067.900.00---42.08%
NDX220617P104000002022-05-19 10:14AM EDT2022-06-17103.0085.8089.60-4.00-3.74%1610042.46%
NDX220715P104000002022-05-13 3:21PM EDT2022-07-15199.10187.80194.10+37.66+23.33%1939.80%
NDX220819P104000002022-05-13 10:29AM EDT2022-08-19282.07308.80320.600.00-1638.93%
NDX220916P104000002022-05-19 10:03AM EDT2022-09-16394.70380.30387.70-77.80-16.47%2637.36%
NDX221021P104000002022-05-17 10:32AM EDT2022-10-21369.30460.90473.900.00-2836.44%
NDX221216P104000002022-05-09 1:09PM EDT2022-12-16538.17565.00579.000.00-10034.85%
NDX230317P104000002022-02-11 3:02PM EDT2023-03-17410.30474.10603.200.00-1329.82%
NDX230616P104000002022-04-26 11:37AM EDT2023-06-16537.80715.10815.100.00--1131.29%
NDX231215P104000002021-11-10 8:00AM EDT2023-12-151,127.00467.00517.000.00-1219.84%
NDX241220P104000002022-02-08 11:28AM EDT2024-12-20780.00832.001,032.000.00-22523.49%