New Zealand markets open in 7 hours 45 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,163.58+219.65 (+1.84%)
As of 10:15AM EDT. Market open.
In the money
Show:ListStraddle
Strike:11000.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C110000002022-05-19 11:00AM EDT2022-05-271,002.451,104.901,125.600.00--20.00%
NDXP220531C110000002022-05-18 12:34PM EDT2022-05-311,131.631,110.301,129.300.00--10.00%
NDX220617C110000002021-11-10 7:59AM EDT2022-06-173,283.725,427.205,456.600.00-13438.64%
NDX221216C110000002021-11-10 7:59AM EDT2022-12-161,785.345,570.505,661.300.00-74152.83%
NDX230317C110000002022-04-29 3:49PM EDT2023-03-172,750.001,933.502,115.500.00-1135.27%
NDX230616C110000002022-05-16 12:03AM EDT2023-06-162,151.571,972.302,372.300.00--036.56%
NDX231215C110000002021-11-10 8:00AM EDT2023-12-153,540.005,843.006,043.000.00-6298.53%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P110000002022-05-26 9:56AM EDT2022-05-270.870.351.25-1.26-59.15%66653.41%
NDXP220531P110000002022-05-25 3:15PM EDT2022-05-319.394.305.600.00-810740.01%
NDXP220601P110000002022-05-25 12:27PM EDT2022-06-0133.258.109.500.00-22840.56%
NDXP220603P110000002022-05-26 9:45AM EDT2022-06-0324.1017.4019.30-12.01-33.26%12541.18%
NDXP220606P110000002022-05-25 3:48PM EDT2022-06-0644.7025.5027.100.00-12438.51%
NDXP220608P110000002022-05-23 2:08PM EDT2022-06-0873.3037.5039.600.00-142439.21%
NDXP220610P110000002022-05-25 2:15PM EDT2022-06-1095.6051.9054.300.00-42940.01%
NDXP220613P110000002022-05-20 1:12PM EDT2022-06-13245.4060.0062.600.00-414038.29%
NDX220617P110000002022-05-25 3:02PM EDT2022-06-17110.0086.7089.800.00-3330239.04%
NDXP220621P110000002022-05-24 1:10PM EDT2022-06-21230.30103.20106.800.00-71338.26%
NDXP220624P110000002022-05-13 1:10PM EDT2022-06-24185.50124.80128.400.00-11338.83%
NDXP220701P110000002022-05-25 3:11PM EDT2022-07-01185.28159.60163.900.00-11038.47%
NDXP220708P110000002022-05-18 1:43PM EDT2022-07-08278.35186.50192.500.00-2437.73%
NDX220715P110000002022-05-25 3:19PM EDT2022-07-15249.50214.90219.800.00-3712037.14%
NDX220819P110000002022-05-24 1:42PM EDT2022-08-19477.42357.50364.100.00-111136.53%
NDX220916P110000002022-05-25 3:28PM EDT2022-09-16480.06440.20446.600.00-26835.44%
NDX221021P110000002022-05-20 12:58PM EDT2022-10-21643.70528.70538.400.00-1934.52%
NDX221118P110000002022-05-18 3:38PM EDT2022-11-18714.65596.80610.800.00-1334.17%
NDX221216P110000002022-05-24 10:50AM EDT2022-12-16830.00647.50660.000.00-53733.31%
NDX230120P110000002022-05-18 11:21AM EDT2023-01-20710.00690.70705.200.00-11432.11%
NDX230317P110000002022-05-20 12:19PM EDT2023-03-17962.25749.70799.600.00-21131.37%
NDX230616P110000002022-05-09 10:04AM EDT2023-06-16865.15800.10938.600.00-343830.57%
NDX231215P110000002022-05-20 11:25AM EDT2023-12-151,120.00800.101,200.100.00-11,04130.02%