New Zealand markets open in 7 hours 17 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,144.87+200.94 (+1.68%)
As of 10:43AM EDT. Market open.
In the money
Show:ListStraddle
Strike:11800.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C118000002022-05-26 9:51AM EDT2022-05-27327.62385.80400.40+94.57+40.58%10032850.08%
NDXP220531C118000002022-05-26 9:56AM EDT2022-05-31380.56415.50434.60+109.68+40.49%13136.03%
NDXP220606C118000002022-05-24 12:20PM EDT2022-06-06285.20487.20504.400.00-174034.77%
NDXP220610C118000002022-05-25 3:58PM EDT2022-06-10421.98550.10565.700.00-2136.79%
NDXP220615C118000002022-05-25 10:58AM EDT2022-06-15441.44591.90611.600.00-1236.38%
NDX220617C118000002022-05-25 3:12PM EDT2022-06-17535.43609.80622.500.00-1066,61835.72%
NDXP220621C118000002022-05-20 3:16PM EDT2022-06-21353.05630.40647.600.00-2335.00%
NDXP220622C118000002022-05-20 3:16PM EDT2022-06-22388.80640.90660.000.00-2235.35%
NDXP220701C118000002022-05-25 12:55PM EDT2022-07-01526.15708.90727.800.00-6535.39%
NDX220715C118000002022-05-25 2:49PM EDT2022-07-15656.70788.70804.700.00-51434.58%
NDX220819C118000002022-05-25 2:34PM EDT2022-08-19841.75960.60973.600.00-2234.07%
NDX220916C118000002022-05-16 12:00AM EDT2022-09-161,043.601,062.601,077.200.00--7633.54%
NDX221021C118000002022-05-16 12:01AM EDT2022-10-211,047.821,183.701,202.400.00--233.51%
NDX221118C118000002022-05-16 12:01AM EDT2022-11-181,108.101,263.101,287.400.00--133.33%
NDX221216C118000002022-05-20 1:31PM EDT2022-12-161,012.701,340.801,357.900.00-3932.97%
NDX230120C118000002022-05-16 2:20PM EDT2023-01-201,587.751,422.601,446.000.00--132.78%
NDX230217C118000002022-05-16 12:03AM EDT2023-02-171,321.891,477.901,506.900.00--132.53%
NDX230616C118000002022-05-04 11:09AM EDT2023-06-162,296.401,533.401,892.100.00-1135.03%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P118000002022-05-26 10:22AM EDT2022-05-2721.2022.2024.30-71.33-77.09%144636.79%
NDXP220531P118000002022-05-26 10:01AM EDT2022-05-3167.5555.1057.80-69.68-50.78%1829.41%
NDXP220601P118000002022-05-25 9:56AM EDT2022-06-01238.2973.2076.300.00-1630.85%
NDXP220603P118000002022-05-26 10:05AM EDT2022-06-03130.00108.50111.70-70.63-35.20%52332.91%
NDXP220606P118000002022-05-25 2:43PM EDT2022-06-06219.90128.00131.400.00-71031.12%
NDXP220608P118000002022-05-25 3:41PM EDT2022-06-08245.24157.90161.500.00-2832.43%
NDXP220610P118000002022-05-26 10:18AM EDT2022-06-10186.95185.30188.80-92.20-33.03%11433.33%
NDXP220613P118000002022-05-24 2:17PM EDT2022-06-13402.90200.30203.900.00-12732.09%
NDXP220615P118000002022-05-23 10:49AM EDT2022-06-15360.90231.60235.500.00-4833.49%
NDX220617P118000002022-05-26 9:33AM EDT2022-06-17330.40243.20246.90-23.00-6.51%421433.01%
NDXP220624P118000002022-05-25 11:59AM EDT2022-06-24440.40298.40303.700.00-1733.28%
NDXP220701P118000002022-05-12 2:16PM EDT2022-07-01697.70343.50348.900.00-3133.07%
NDXP220708P118000002022-05-18 1:43PM EDT2022-07-08522.04376.10383.200.00--232.47%
NDX220715P118000002022-05-25 3:18PM EDT2022-07-15487.90410.90417.100.00-567232.13%
NDX220819P118000002022-05-23 12:40PM EDT2022-08-19647.98574.70583.100.00-23832.08%
NDX220916P118000002022-05-20 1:09PM EDT2022-09-16986.65667.80675.000.00-43631.37%
NDX221021P118000002022-05-25 3:15PM EDT2022-10-21832.30767.10777.400.00-21430.86%
NDX221118P118000002022-04-14 10:53AM EDT2022-11-18459.30840.90858.400.00-1330.78%
NDX221216P118000002022-05-25 3:40PM EDT2022-12-16988.50892.30906.500.00-21329.97%
NDX230120P118000002022-05-19 9:53AM EDT2023-01-201,164.86938.90952.700.00--4528.91%
NDX230317P118000002022-04-18 12:04AM EDT2023-03-17616.00822.801,004.600.00--327.26%
NDX230616P118000002022-04-25 11:50AM EDT2023-06-16899.901,148.001,294.700.00--129.83%
NDX231215P118000002022-05-09 1:55PM EDT2023-12-151,274.681,181.301,363.500.00-2625.78%