New Zealand markets close in 1 hour 13 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:11850.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C118500002022-05-19 1:19PM EDT2022-05-20110.4074.6090.70-207.60-65.28%23231.17%
NDXP220523C118500002022-05-16 12:08AM EDT2022-05-23297.50169.00186.400.00--434.98%
NDXP220603C118500002022-05-03 12:14PM EDT2022-06-031,376.80348.70357.400.00--135.91%
NDXP220610C118500002022-05-16 12:10AM EDT2022-06-10795.53413.60422.400.00--135.25%
NDX220617C118500002022-05-19 12:48PM EDT2022-06-17508.82463.80472.60-4.68-0.91%2434.47%
NDX221021C118500002022-05-16 12:01AM EDT2022-10-211,027.171,020.001,035.900.00--333.23%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P118500002022-05-19 3:58PM EDT2022-05-2048.2542.3046.90-57.25-54.27%733423.75%
NDXP220523P118500002022-05-19 3:56PM EDT2022-05-23150.80136.00145.00+4.48+3.06%121331.79%
NDXP220525P118500002022-05-19 4:06PM EDT2022-05-25203.50197.10206.10-15.50-7.08%161136.04%
NDXP220527P118500002022-05-19 1:26PM EDT2022-05-27248.34237.80246.10+78.00+45.79%21936.93%
NDXP220531P118500002022-05-19 3:24PM EDT2022-05-31267.23263.60273.10+30.63+12.95%31533.30%
NDXP220601P118500002022-05-17 2:40PM EDT2022-06-01118.00279.40289.400.00-1233.83%
NDXP220603P118500002022-05-18 11:15AM EDT2022-06-03208.45311.50319.900.00-112334.67%
NDXP220610P118500002022-05-17 1:01PM EDT2022-06-10202.55374.20382.700.00-6734.04%
NDX220617P118500002022-05-19 4:02PM EDT2022-06-17436.80423.70432.10-22.30-4.86%163133.36%
NDXP220701P118500002022-05-16 12:14AM EDT2022-07-01424.50520.20534.500.00--133.71%
NDX220715P118500002022-05-19 2:47PM EDT2022-07-15558.40583.40597.30+66.90+13.61%83132.65%
NDX220819P118500002022-05-16 11:21AM EDT2022-08-19656.28738.80753.000.00-41232.27%
NDX220916P118500002022-05-19 4:03PM EDT2022-09-16850.00826.60838.80+169.37+24.88%13531.43%
NDX221021P118500002022-05-12 2:46PM EDT2022-10-211,102.30923.60939.000.00-4230.92%
NDX221216P118500002022-04-27 1:10PM EDT2022-12-16715.301,047.401,063.700.00--129.99%
NDX230120P118500002022-05-16 12:04AM EDT2023-01-20985.901,082.401,113.500.00--129.07%