New Zealand markets open in 7 hours 14 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,142.80+198.87 (+1.67%)
As of 10:46AM EDT. Market open.
In the money
Show:ListStraddle
Strike:11900.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C119000002022-05-26 9:51AM EDT2022-05-27251.98280.90297.20+81.28+47.62%10111740.70%
NDXP220531C119000002022-05-26 9:53AM EDT2022-05-31305.70329.10347.70+76.50+33.38%11933.13%
NDXP220603C119000002022-05-26 10:16AM EDT2022-06-03406.45391.50407.20+131.30+47.72%10610835.66%
NDXP220606C119000002022-05-25 2:43PM EDT2022-06-06317.45411.80428.000.00-101133.42%
NDXP220610C119000002022-05-25 9:53AM EDT2022-06-10293.30466.30481.400.00-1534.52%
NDXP220615C119000002022-05-24 11:02AM EDT2022-06-15385.45525.60540.800.00-13135.47%
NDX220617C119000002022-05-26 9:30AM EDT2022-06-17398.90537.10549.70+27.50+7.40%65434.66%
NDXP220621C119000002022-05-24 10:57AM EDT2022-06-21311.98560.50577.100.00-2334.14%
NDXP220622C119000002022-05-24 3:35PM EDT2022-06-22426.50568.30585.600.00-2534.18%
NDXP220624C119000002022-05-18 1:55PM EDT2022-06-24572.70579.00596.500.00--233.83%
NDXP220701C119000002022-05-26 10:30AM EDT2022-07-01650.39637.70656.10+121.62+23.00%45034.45%
NDXP220708C119000002022-05-19 3:15PM EDT2022-07-08641.23676.60692.600.00--133.82%
NDX220715C119000002022-05-26 9:51AM EDT2022-07-15680.25717.80725.40+82.45+13.79%116333.27%
NDX220819C119000002022-05-24 9:55AM EDT2022-08-19669.65893.40902.600.00-2333.33%
NDX220916C119000002022-05-16 12:00AM EDT2022-09-16915.70996.301,005.500.00--1132.83%
NDX221021C119000002022-05-19 9:33AM EDT2022-10-211,062.001,113.001,124.700.00--132.64%
NDX221216C119000002022-05-03 10:51AM EDT2022-12-161,950.251,280.001,295.500.00-2532.63%
NDX230616C119000002022-05-02 9:44AM EDT2023-06-162,237.301,465.401,824.600.00-1134.61%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P119000002022-05-26 10:05AM EDT2022-05-2758.6038.5041.40-79.02-57.42%54435.98%
NDXP220531P119000002022-05-26 10:01AM EDT2022-05-3192.5582.7085.90-77.80-45.67%32329.62%
NDXP220601P119000002022-05-24 3:56PM EDT2022-06-01223.35100.20103.400.00-71330.42%
NDXP220603P119000002022-05-26 10:13AM EDT2022-06-03140.25140.30143.70-79.30-36.12%17932.71%
NDXP220606P119000002022-05-26 9:59AM EDT2022-06-06178.05159.30163.90-289.69-61.93%171030.82%
NDXP220608P119000002022-05-25 3:24PM EDT2022-06-08269.95194.80198.500.00-1232.44%
NDXP220610P119000002022-05-25 2:15PM EDT2022-06-10359.15217.90221.700.00-15432.77%
NDXP220613P119000002022-05-26 10:28AM EDT2022-06-13232.75233.80237.70-109.45-31.98%54331.60%
NDXP220615P119000002022-05-25 10:59AM EDT2022-06-15404.55266.40270.700.00-11033.03%
NDX220617P119000002022-05-25 2:27PM EDT2022-06-17321.80284.40287.80-72.30-18.35%88933.03%
NDXP220621P119000002022-05-20 3:09PM EDT2022-06-21645.35304.00308.100.00-5732.09%
NDXP220624P119000002022-05-20 3:48PM EDT2022-06-24546.82337.20342.400.00-2533.00%
NDXP220701P119000002022-05-16 12:14AM EDT2022-07-01448.15383.50388.700.00--332.81%
NDXP220708P119000002022-05-18 4:08PM EDT2022-07-08635.10415.30423.900.00--532.25%
NDX220715P119000002022-05-25 3:10PM EDT2022-07-15516.86451.70457.000.00-810131.83%
NDX220819P119000002022-05-25 1:57PM EDT2022-08-19764.27617.80625.300.00-24531.84%
NDX220916P119000002022-05-24 12:36PM EDT2022-09-16936.91712.30720.600.00-22231.25%
NDX221021P119000002022-05-20 12:47PM EDT2022-10-211,115.60809.10819.400.00-12830.60%
NDX221118P119000002022-03-18 2:37PM EDT2022-11-18483.00498.10534.300.00-1119.44%
NDX221216P119000002022-05-25 3:55PM EDT2022-12-161,040.80945.00957.600.00-24329.97%
NDX230317P119000002022-04-29 11:05AM EDT2023-03-17821.881,010.401,136.800.00-151529.14%
NDX231215P119000002022-05-09 1:55PM EDT2023-12-151,314.651,219.401,402.400.00-2225.52%
NDX241220P119000002022-05-16 12:04AM EDT2024-12-201,444.751,359.601,759.600.00--124.59%