New Zealand markets open in 7 hours 23 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,149.27+205.35 (+1.72%)
As of 10:37AM EDT. Market open.
In the money
Show:ListStraddle
Strike:11600.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C116000002022-05-26 10:16AM EDT2022-05-27575.10566.00596.30+149.80+35.22%31055.55%
NDXP220601C116000002022-05-23 9:37AM EDT2022-06-01422.70603.90624.200.00-1140.14%
NDXP220603C116000002022-05-24 10:31AM EDT2022-06-03324.40631.50648.100.00-132939.78%
NDXP220606C116000002022-05-20 1:48PM EDT2022-06-06326.85644.20663.300.00-2436.74%
NDXP220608C116000002022-05-20 12:39PM EDT2022-06-08385.80677.10702.400.00-1239.21%
NDXP220610C116000002022-05-13 10:11AM EDT2022-06-10950.49705.90721.700.00-1138.99%
NDX220617C116000002022-05-24 3:16PM EDT2022-06-17484.96764.00778.200.00-108937.97%
NDX220715C116000002022-05-24 10:12AM EDT2022-07-15627.50921.20940.400.00-202235.49%
NDX220819C116000002022-05-05 1:12PM EDT2022-08-191,757.501,092.301,107.600.00--034.97%
NDX221216C116000002021-11-10 7:59AM EDT2022-12-162,516.505,048.505,135.500.00-411141.99%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P116000002022-05-26 9:56AM EDT2022-05-2711.907.309.00-24.10-66.94%158540.08%
NDXP220531P116000002022-05-26 9:33AM EDT2022-05-3137.8027.6030.10-40.60-51.79%31831.52%
NDXP220601P116000002022-05-26 10:12AM EDT2022-06-0144.6040.0042.50-129.30-74.35%11332.58%
NDXP220603P116000002022-05-25 2:51PM EDT2022-06-03129.7067.9070.600.00-33334.58%
NDXP220608P116000002022-05-23 10:52AM EDT2022-06-08246.45108.40110.800.00-4233.57%
NDXP220610P116000002022-05-24 12:14PM EDT2022-06-10280.50134.70137.800.00-101234.81%
NDXP220613P116000002022-05-23 2:43PM EDT2022-06-13372.00143.20146.400.00-4432.91%
NDXP220615P116000002022-05-25 10:58AM EDT2022-06-15286.20173.00177.400.00-2534.55%
NDX220617P116000002022-05-25 1:50PM EDT2022-06-17301.90186.60190.400.00-811934.29%
NDXP220622P116000002022-05-24 11:09AM EDT2022-06-22458.40218.50222.500.00-2133.87%
NDXP220624P116000002022-05-25 12:33PM EDT2022-06-24381.33236.10239.800.00-4734.16%
NDXP220701P116000002022-05-24 11:49AM EDT2022-07-01470.96282.50288.100.00-1334.30%
NDXP220708P116000002022-05-25 12:52PM EDT2022-07-08450.20311.50319.300.00-1133.52%
NDX220715P116000002022-05-25 1:29PM EDT2022-07-15484.01344.80350.300.00-83233.03%
NDX220819P116000002022-05-24 10:32AM EDT2022-08-19761.46504.40512.100.00-51232.89%
NDX220916P116000002022-05-24 10:54AM EDT2022-09-16844.45596.90604.900.00-1432.22%
NDX221021P116000002022-05-24 10:25AM EDT2022-10-21946.45692.50702.700.00-1431.53%
NDX221118P116000002022-04-27 12:44PM EDT2022-11-18587.80760.70778.600.00--131.30%
NDX221216P116000002022-05-20 3:33PM EDT2022-12-161,022.01821.70834.600.00-42130.71%
NDX230217P116000002022-05-16 12:04AM EDT2023-02-17909.20907.40930.200.00--129.28%
NDX230317P116000002022-04-25 4:05PM EDT2023-03-17663.00956.501,139.300.00-1432.88%
NDX231215P116000002022-02-04 11:22AM EDT2023-12-15845.30882.601,024.200.00-1021.73%
NDX241220P116000002022-02-04 11:22AM EDT2024-12-201,135.30944.801,494.800.00-1123.25%