New Zealand markets close in 6 hours 18 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,769.84-264.44 (-2.20%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:11725.00
Callsfor25 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220525C117250002022-05-16 12:08AM EDT2022-05-25152.90138.10154.30-236.65-60.75%2137.66%
NDXP220527C117250002022-05-24 3:13PM EDT2022-05-27185.40213.90231.80-171.11-48.00%2342.52%
NDXP220531C117250002022-05-24 2:48PM EDT2022-05-31214.40253.80271.70-10.40-4.63%3235.84%
NDX220617C117250002022-05-20 2:03PM EDT2022-06-17402.80455.00460.00+8.70+2.21%7435.66%
NDXP220701C117250002022-05-23 4:10PM EDT2022-07-01730.41550.10573.000.00-121535.94%
NDX220715C117250002022-05-24 10:36AM EDT2022-07-15568.00620.00641.70-50.31-8.14%9134.68%
NDX221021C117250002022-05-16 12:01AM EDT2022-10-211,083.391,000.701,047.300.00--234.06%
Putsfor25 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220525P117250002022-05-24 3:31PM EDT2022-05-25110.1069.0072.30+12.40+12.69%12726.81%
NDXP220527P117250002022-05-24 3:13PM EDT2022-05-27191.60145.40149.00-13.25-6.47%21934.75%
NDXP220531P117250002022-05-16 12:12AM EDT2022-05-31329.40185.10188.700.00--630.32%
NDXP220601P117250002022-05-18 12:09PM EDT2022-06-01193.15206.70210.800.00--631.60%
NDXP220603P117250002022-05-23 3:46PM EDT2022-06-03196.32245.20248.800.00-8633.27%
NDXP220610P117250002022-05-23 11:21AM EDT2022-06-10356.10316.00328.50+64.70+22.20%2433.69%
NDX220617P117250002022-05-24 10:00AM EDT2022-06-17460.30374.10388.90+85.90+22.94%62333.52%
NDXP220624P117250002022-05-06 10:45AM EDT2022-06-24321.60424.80446.400.00-1433.78%
NDXP220701P117250002022-05-18 3:27PM EDT2022-07-01516.40471.40494.000.00--333.71%
NDX220715P117250002022-05-24 10:36AM EDT2022-07-15632.00536.20553.40+128.14+25.43%97032.25%
NDX220819P117250002022-05-06 1:52PM EDT2022-08-19527.58693.80722.700.00-6432.41%
NDX220916P117250002022-05-20 12:22PM EDT2022-09-16883.17781.50809.600.00-123031.53%
NDX221021P117250002022-05-12 2:43PM EDT2022-10-211,054.12872.60912.900.00-4831.08%
NDX221216P117250002022-04-27 3:12PM EDT2022-12-16721.30996.201,047.100.00--130.38%