New Zealand markets open in 7 hours 30 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,152.21+208.28 (+1.74%)
As of 10:30AM EDT. Market open.
In the money
Show:ListStraddle
Strike:11400.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C114000002022-05-20 12:40PM EDT2022-05-27378.35752.20768.600.00-202050.89%
NDXP220615C114000002022-05-25 10:38AM EDT2022-06-15730.60878.30899.800.00-1337.39%
NDX220617C114000002021-11-10 7:59AM EDT2022-06-172,622.005,054.905,083.800.00-14415.35%
NDXP220701C114000002022-05-25 12:30PM EDT2022-07-01777.86984.301,007.700.00-105536.93%
NDX220715C114000002022-05-20 12:29PM EDT2022-07-15760.341,050.601,072.400.00-4435.66%
NDX221216C114000002021-11-10 7:59AM EDT2022-12-161,698.005,220.805,307.400.00-610145.51%
NDX230616C114000002022-05-06 10:02AM EDT2023-06-162,321.471,732.002,121.100.00-1135.73%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P114000002022-05-26 9:39AM EDT2022-05-278.002.453.30-10.43-56.59%23943.39%
NDXP220531P114000002022-05-25 3:15PM EDT2022-05-3139.9514.2015.900.00-38133.83%
NDXP220601P114000002022-05-19 10:58AM EDT2022-06-01135.4122.6024.700.00-1934.90%
NDXP220603P114000002022-05-26 9:46AM EDT2022-06-0363.8541.6044.00-150.58-70.22%11136.26%
NDXP220606P114000002022-05-24 1:31PM EDT2022-06-06207.5054.6056.700.00-233934.07%
NDXP220608P114000002022-05-18 3:28PM EDT2022-06-08233.7073.6076.400.00-1235.01%
NDXP220610P114000002022-05-26 10:12AM EDT2022-06-1099.4094.7097.90-56.85-36.38%31536.00%
NDXP220613P114000002022-05-25 2:05PM EDT2022-06-13190.95104.40107.600.00-2234.32%
NDXP220615P114000002022-05-25 10:58AM EDT2022-06-15223.12130.30134.000.00-1435.82%
NDX220617P114000002022-05-25 3:59PM EDT2022-06-17158.50142.30145.70-51.50-24.52%114735.52%
NDXP220621P114000002022-05-25 9:35AM EDT2022-06-21281.15160.00173.800.00-2535.58%
NDXP220622P114000002022-05-25 3:12PM EDT2022-06-22218.10172.70179.400.00-104135.47%
NDXP220624P114000002022-05-25 3:42PM EDT2022-06-24258.45188.80191.700.00-91235.39%
NDXP220627P114000002022-05-25 2:36PM EDT2022-06-27273.95199.00202.800.00-1434.70%
NDXP220701P114000002022-05-20 12:22PM EDT2022-07-01378.40229.70234.800.00-2335.32%
NDXP220708P114000002022-05-16 9:45AM EDT2022-07-08340.80259.30266.300.00--334.64%
NDX220715P114000002022-05-25 1:15PM EDT2022-07-15415.80289.60295.400.00-6614534.07%
NDX220819P114000002022-05-24 10:03AM EDT2022-08-19691.66447.10454.700.00-84233.97%
NDX220916P114000002022-05-24 10:53AM EDT2022-09-16761.40534.40542.900.00-12133.11%
NDX221021P114000002022-05-25 12:34PM EDT2022-10-21773.90631.40641.300.00-22132.44%
NDX221118P114000002022-05-20 1:24PM EDT2022-11-18983.26697.80715.400.00-16832.15%
NDX221216P114000002022-05-20 1:36PM EDT2022-12-161,011.24752.20765.900.00-401231.37%
NDX230217P114000002022-04-29 11:10AM EDT2023-02-17652.10838.30861.300.00-1129.91%
NDX230317P114000002022-02-14 1:28PM EDT2023-03-17566.90629.80694.300.00--124.34%
NDX230616P114000002022-04-27 10:37AM EDT2023-06-16869.00912.601,051.500.00--1128.98%
NDX241220P114000002022-03-14 9:30AM EDT2024-12-201,298.200.000.000.00--10.78%