New Zealand markets open in 7 hours 41 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,171.55+227.63 (+1.91%)
As of 10:19AM EDT. Market open.
In the money
Show:ListStraddle
Strike:11100.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220531C111000002022-05-18 12:34PM EDT2022-05-311,042.25994.501,018.700.00--10.00%
NDX220617C111000002021-11-10 7:59AM EDT2022-06-172,860.005,333.805,363.000.00--3431.92%
NDXP220701C111000002022-05-25 1:30PM EDT2022-07-01993.231,183.601,207.400.00-442033.79%
NDX220715C111000002022-05-06 9:44AM EDT2022-07-151,815.931,247.901,272.800.00-1833.93%
NDX221216C111000002021-11-10 7:59AM EDT2022-12-16345.005,482.905,573.100.00-11150.71%
NDX230616C111000002022-05-16 12:03AM EDT2023-06-162,320.571,907.502,307.500.00---36.18%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P111000002022-05-26 9:35AM EDT2022-05-271.740.351.45-2.25-56.39%28550.07%
NDXP220531P111000002022-05-26 9:41AM EDT2022-05-319.206.107.70-14.55-61.26%12339.24%
NDXP220601P111000002022-05-24 11:39AM EDT2022-06-0168.9010.9012.700.00-142439.90%
NDXP220603P111000002022-05-25 12:09PM EDT2022-06-0363.1023.0025.300.00-34640.89%
NDXP220608P111000002022-05-24 10:16AM EDT2022-06-08186.7045.7048.300.00-1138.81%
NDXP220610P111000002022-05-24 10:29AM EDT2022-06-10189.4063.5066.200.00-2339.91%
NDXP220615P111000002022-05-19 2:03PM EDT2022-06-15179.8091.9094.600.00--239.22%
NDX220617P111000002022-05-25 3:07PM EDT2022-06-17143.70101.50105.000.00-41938.89%
NDXP220621P111000002022-05-25 9:46AM EDT2022-06-21199.90119.50122.800.00-3738.05%
NDXP220624P111000002022-05-25 12:16PM EDT2022-06-24212.60143.10146.200.00-31338.65%
NDXP220701P111000002022-05-24 11:49AM EDT2022-07-01302.03176.10179.700.00-1537.92%
NDXP220708P111000002022-05-25 10:11AM EDT2022-07-08311.07206.60213.900.00-4637.56%
NDX220715P111000002022-05-26 9:57AM EDT2022-07-15235.00237.60244.00-90.68-27.84%19337.09%
NDX220819P111000002022-05-26 9:56AM EDT2022-08-19385.04380.70388.60-117.96-23.45%12536.23%
NDX220916P111000002022-05-24 12:36PM EDT2022-09-16620.73462.40480.500.00-43135.50%
NDX221021P111000002022-05-23 10:08AM EDT2022-10-21672.32559.70570.000.00-51334.40%
NDX221118P111000002022-05-18 3:38PM EDT2022-11-18745.90622.00639.200.00-11133.90%
NDX221216P111000002022-05-20 1:28PM EDT2022-12-16920.37663.90701.400.00-43333.44%
NDX230120P111000002022-05-11 12:54PM EDT2023-01-20783.55811.80842.000.00--034.91%
NDX230317P111000002022-05-20 12:19PM EDT2023-03-17998.54781.30827.500.00-2731.07%
NDX231215P111000002021-10-20 10:28AM EDT2023-12-15646.00505.00555.000.00-1017.33%