New Zealand markets open in 7 hours 27 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,141.23+197.31 (+1.65%)
As of 10:33AM EDT. Market open.
In the money
Show:ListStraddle
Strike:11500.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C115000002022-05-25 3:42PM EDT2022-05-27487.63664.60683.000.00-41862.58%
NDXP220531C115000002022-05-20 1:35PM EDT2022-05-31350.30676.90693.500.00-2142.00%
NDXP220608C115000002022-05-20 2:13PM EDT2022-06-08430.40738.40764.600.00-4438.54%
NDX220617C115000002022-05-20 1:33PM EDT2022-06-17670.35822.80836.600.00-16337.55%
NDXP220701C115000002022-05-25 12:48PM EDT2022-07-01709.18916.10938.100.00-2437.33%
NDX220715C115000002022-05-25 3:19PM EDT2022-07-15897.97978.301,005.200.00-45035.98%
NDX220819C115000002022-05-16 12:00AM EDT2022-08-191,241.441,157.101,172.300.00--135.51%
NDX220916C115000002022-05-20 11:24AM EDT2022-09-161,006.361,256.701,273.800.00-1234.88%
NDX221216C115000002021-11-10 7:59AM EDT2022-12-162,095.105,134.505,222.200.00-24143.98%
NDX230616C115000002022-05-25 3:06PM EDT2023-06-161,768.161,711.002,069.300.00-101035.82%
NDX231215C115000002022-04-28 3:40PM EDT2023-12-153,220.301,940.302,340.300.00-6534.28%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P115000002022-05-26 10:08AM EDT2022-05-276.854.405.70-18.18-72.63%723041.59%
NDXP220531P115000002022-05-26 9:51AM EDT2022-05-3131.2020.1021.80-26.40-45.83%27632.30%
NDXP220601P115000002022-05-25 9:48AM EDT2022-06-01138.0830.7032.900.00-1633.56%
NDXP220603P115000002022-05-24 10:30AM EDT2022-06-03242.0053.6057.000.00-12335.35%
NDXP220606P115000002022-05-24 2:50PM EDT2022-06-06238.9065.7069.200.00-3632.84%
NDXP220608P115000002022-05-25 3:00PM EDT2022-06-08144.8390.7093.900.00-32034.27%
NDXP220610P115000002022-05-25 1:50PM EDT2022-06-10210.01112.50115.900.00-63135.07%
NDXP220613P115000002022-05-23 1:04PM EDT2022-06-13213.65125.20127.800.00-104633.62%
NDX220617P115000002022-05-25 3:49PM EDT2022-06-17244.00165.10167.400.00-1720234.73%
NDXP220621P115000002022-05-25 1:14PM EDT2022-06-21314.88183.50187.300.00-2133.92%
NDXP220622P115000002022-05-25 1:29PM EDT2022-06-22313.10193.50197.300.00-4434.22%
NDXP220624P115000002022-05-26 9:58AM EDT2022-06-24229.80216.90220.90-137.05-37.36%4735.10%
NDXP220701P115000002022-05-23 12:57PM EDT2022-07-01341.75253.70259.300.00-2334.53%
NDXP220708P115000002022-05-18 3:13PM EDT2022-07-08449.31286.10292.300.00--633.93%
NDX220715P115000002022-05-25 3:55PM EDT2022-07-15400.00317.30322.300.00-1410533.40%
NDX220819P115000002022-05-20 3:01PM EDT2022-08-19725.06476.00484.300.00-205233.36%
NDX220916P115000002022-05-24 10:53AM EDT2022-09-16801.40565.40572.400.00-210332.50%
NDX221021P115000002022-05-12 2:41PM EDT2022-10-21956.10664.50674.300.00-201031.97%
NDX221118P115000002022-05-20 12:45PM EDT2022-11-18994.98731.60749.200.00-4231.70%
NDX221216P115000002022-05-24 1:33PM EDT2022-12-16989.09789.20802.300.00-15731.02%
NDX230120P115000002022-05-10 12:48PM EDT2023-01-20891.85831.70845.500.00-24729.84%
NDX230317P115000002022-05-17 3:44PM EDT2023-03-17814.65860.80983.300.00-13130.21%
NDX230616P115000002022-05-25 3:06PM EDT2023-06-161,066.92944.101,083.700.00-2022028.56%
NDX231215P115000002022-04-28 3:40PM EDT2023-12-15849.901,070.701,251.300.00-181526.48%