New Zealand markets close in 1 hour 15 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,875.63-52.69 (-0.44%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:11750.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C117500002022-05-19 3:56PM EDT2022-05-20154.58146.30163.00-408.49-72.55%4434.86%
NDXP220523C117500002022-05-16 12:08AM EDT2022-05-23599.07229.20248.000.00-4536.12%
NDXP220525C117500002022-05-16 12:08AM EDT2022-05-25377.85288.60306.500.00--139.47%
NDXP220610C117500002022-05-12 2:57PM EDT2022-06-10529.10464.30490.100.00-3436.69%
NDX220617C117500002022-05-04 3:58PM EDT2022-06-171,891.96515.50540.300.00-4435.76%
NDX220715C117500002022-05-19 12:48PM EDT2022-07-15730.90690.30704.90-27.73-3.66%1134.39%
NDX220819C117500002022-05-05 1:04PM EDT2022-08-191,661.02855.10870.000.00--134.09%
NDX220916C117500002021-11-10 7:59AM EDT2022-09-163,757.154,834.104,872.500.00-11185.68%
NDX221021C117500002022-05-16 12:01AM EDT2022-10-211,070.741,078.501,094.500.00--133.61%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P117500002022-05-19 4:03PM EDT2022-05-2022.0314.7018.00-36.06-62.08%644824.91%
NDXP220523P117500002022-05-19 3:13PM EDT2022-05-2382.60100.00103.60+6.25+8.19%60532.14%
NDXP220525P117500002022-05-19 4:06PM EDT2022-05-25162.60157.90161.60-251.25-60.71%3,310136.20%
NDXP220527P117500002022-05-19 2:06PM EDT2022-05-27201.10198.80202.40-30.35-13.11%8737.33%
NDXP220531P117500002022-05-19 3:24PM EDT2022-05-31230.48223.80227.60-11.88-4.90%7633.48%
NDXP220601P117500002022-05-11 3:18PM EDT2022-06-01333.73241.40245.300.00-2434.19%
NDXP220603P117500002022-05-13 11:52AM EDT2022-06-03234.00270.90279.000.00-12535.40%
NDXP220610P117500002022-05-10 1:17PM EDT2022-06-10356.00334.10342.300.00-2334.76%
NDX220617P117500002022-05-19 2:04PM EDT2022-06-17384.00384.00392.20-38.57-9.13%24634.06%
NDXP220624P117500002022-05-19 9:49AM EDT2022-06-24517.70433.00445.00+266.87+106.39%6334.16%
NDX220715P117500002022-05-19 4:05PM EDT2022-07-15559.15543.40557.00-17.83-3.09%2113333.20%
NDX220819P117500002022-05-19 10:45AM EDT2022-08-19733.65698.60712.60+117.13+19.00%2632.75%
NDX220916P117500002022-05-19 10:38AM EDT2022-09-16820.55786.20798.20+223.95+37.54%22031.86%
NDX221021P117500002022-05-12 2:44PM EDT2022-10-211,064.61883.10898.300.00-4331.32%
NDX221216P117500002022-05-03 11:15AM EDT2022-12-16678.651,006.701,022.900.00-43130.35%