New Zealand markets open in 7 hours 21 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,153.31+209.39 (+1.75%)
As of 10:39AM EDT. Market open.
In the money
Show:ListStraddle
Strike:11700.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C117000002022-05-24 3:04PM EDT2022-05-27442.85482.80498.90+192.85+77.14%2351.24%
NDXP220531C117000002022-05-26 9:32AM EDT2022-05-31336.57497.80524.60+0.88+0.26%1837.77%
NDXP220603C117000002022-05-25 2:43PM EDT2022-06-03424.23552.40568.300.00-8838.33%
NDXP220608C117000002022-05-19 3:54PM EDT2022-06-08473.43596.10612.400.00--136.34%
NDXP220610C117000002022-05-20 3:35PM EDT2022-06-10386.60625.20640.800.00-5537.24%
NDXP220615C117000002022-05-16 12:10AM EDT2022-06-15978.88672.20692.900.00--237.57%
NDX220617C117000002022-05-25 3:43PM EDT2022-06-17560.00683.90697.300.00-39236.30%
NDXP220701C117000002022-05-25 3:37PM EDT2022-07-01665.64780.30801.300.00-163735.99%
NDX220715C117000002022-05-25 3:45PM EDT2022-07-15726.80854.40871.500.00-5834.80%
NDX220819C117000002022-05-25 3:45PM EDT2022-08-19900.001,031.201,047.700.00-4334.71%
NDX220916C117000002021-11-10 7:59AM EDT2022-09-163,839.004,878.404,916.200.00-11183.23%
NDX221021C117000002022-05-16 12:01AM EDT2022-10-211,103.231,249.601,269.900.00--133.86%
NDX221216C117000002021-11-10 7:59AM EDT2022-12-162,254.004,962.705,049.200.00-14140.13%
NDX230616C117000002022-05-05 12:15PM EDT2023-06-162,326.251,600.901,959.100.00--035.35%
NDX231215C117000002022-05-20 1:25PM EDT2023-12-151,610.001,853.402,253.400.00-1134.23%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P117000002022-05-26 10:19AM EDT2022-05-2714.8012.8014.20-45.61-75.50%66338.37%
NDXP220531P117000002022-05-26 9:52AM EDT2022-05-3154.2038.5041.00-130.60-70.67%13630.51%
NDXP220601P117000002022-05-25 2:16PM EDT2022-06-01145.1054.4056.600.00-21531.85%
NDXP220603P117000002022-05-25 2:43PM EDT2022-06-03160.8583.0086.100.00-111433.48%
NDXP220606P117000002022-05-24 10:40AM EDT2022-06-06358.80101.50104.700.00-2531.73%
NDXP220608P117000002022-05-24 10:40AM EDT2022-06-08387.70129.70132.100.00-41332.95%
NDXP220610P117000002022-05-25 12:22PM EDT2022-06-10303.90153.20156.900.00-12033.74%
NDXP220613P117000002022-05-24 2:17PM EDT2022-06-13358.40167.20170.500.00-31532.41%
NDXP220615P117000002022-05-25 10:59AM EDT2022-06-15322.15199.10201.900.00-1233.93%
NDX220617P117000002022-05-25 1:54PM EDT2022-06-17350.10213.50217.100.00-42933.84%
NDXP220621P117000002022-05-23 1:11PM EDT2022-06-21339.83235.50238.300.00-3133.03%
NDXP220622P117000002022-05-23 1:11PM EDT2022-06-22349.83246.10249.000.00-3033.32%
NDXP220624P117000002022-05-25 10:25AM EDT2022-06-24402.23264.90268.700.00-4433.76%
NDXP220701P117000002022-05-25 11:50AM EDT2022-07-01448.60308.80314.800.00-46033.67%
NDXP220708P117000002022-05-19 1:10PM EDT2022-07-08520.69341.70349.000.00--033.08%
NDX220715P117000002022-05-25 1:19PM EDT2022-07-15528.67375.20381.600.00-97132.66%
NDX220819P117000002022-05-24 10:58AM EDT2022-08-19794.38536.40544.300.00-11332.48%
NDX220916P117000002022-05-23 11:28AM EDT2022-09-16739.03629.80638.100.00-64331.85%
NDX221021P117000002022-05-13 3:16PM EDT2022-10-21734.10727.80737.800.00-24831.22%
NDX221118P117000002022-02-18 11:07AM EDT2022-11-18535.80413.30434.600.00-1119.21%
NDX221216P117000002022-05-24 10:06AM EDT2022-12-161,085.00849.30862.200.00-21230.19%
NDX230120P117000002022-05-19 9:53AM EDT2023-01-201,122.84900.80914.300.00-1529.28%
NDX231215P117000002022-01-12 2:18PM EDT2023-12-15702.51858.501,013.700.00-6720.73%