New Zealand markets open in 5 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:11775.00
Callsfor25 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220525C117750002022-05-24 3:38PM EDT2022-05-25128.00108.90121.60-15.30-10.68%8435.71%
NDXP220531C117750002022-05-24 10:23AM EDT2022-05-31169.90232.90236.50-418.35-71.12%1-34.39%
NDXP220610C117750002022-05-16 12:10AM EDT2022-06-10584.00369.40373.200.00--436.04%
NDX220617C117750002022-05-20 3:07PM EDT2022-06-17471.41426.20431.300.00-24435.31%
NDXP220701C117750002022-05-19 3:52PM EDT2022-07-01606.29521.00544.100.00--1235.63%
NDX220715C117750002022-05-20 1:34PM EDT2022-07-15523.35589.90614.400.00-221034.49%
NDX220819C117750002022-05-16 12:00AM EDT2022-08-191,247.91756.40787.100.00--134.28%
NDX220916C117750002022-05-05 2:43PM EDT2022-09-161,647.27857.60886.800.00--233.64%
NDX221021C117750002022-05-16 12:01AM EDT2022-10-211,061.15971.901,013.800.00--133.70%
NDX221216C117750002022-05-20 1:31PM EDT2022-12-161,026.001,116.601,175.800.00-3433.40%
NDX230120C117750002022-05-16 12:03AM EDT2023-01-201,277.101,137.301,310.700.00--134.45%
Putsfor25 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220525P117750002022-05-16 12:12AM EDT2022-05-25395.0089.8093.700.00--126.20%
NDXP220527P117750002022-05-23 1:19PM EDT2022-05-27142.90161.30176.200.00-12235.31%
NDXP220531P117750002022-05-24 10:03AM EDT2022-05-31301.64199.40216.50+92.24+44.05%81430.77%
NDXP220601P117750002022-05-06 1:52PM EDT2022-06-01180.00221.50237.700.00-1131.89%
NDXP220603P117750002022-05-18 12:44PM EDT2022-06-03241.90261.10275.700.00-11133.50%
NDXP220610P117750002022-05-23 2:44PM EDT2022-06-10269.40336.80352.400.00-41033.55%
NDX220617P117750002022-05-19 2:04PM EDT2022-06-17394.80395.50409.80+1.20+0.30%47733.14%
NDXP220624P117750002022-05-19 9:49AM EDT2022-06-24529.85445.90467.600.00-10833.46%
NDXP220701P117750002022-05-16 12:14AM EDT2022-07-01505.30492.50515.200.00--133.41%
NDX220715P117750002022-05-23 9:32AM EDT2022-07-15545.60555.60579.800.00-31232.28%
NDX220819P117750002022-05-23 10:45AM EDT2022-08-19687.37714.60743.700.00-12832.18%
NDX220916P117750002021-11-10 7:59AM EDT2022-09-16432.40303.90320.100.00--512.00%
NDX221021P117750002022-05-24 10:08AM EDT2022-10-211,007.25891.90937.00-67.87-6.31%1330.99%
NDX221118P117750002022-05-16 12:03AM EDT2022-11-181,138.00960.501,016.500.00--230.90%
NDX221216P117750002022-05-05 1:51PM EDT2022-12-16755.901,013.001,068.000.00--730.20%