New Zealand markets close in 1 hour 8 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:11950.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C119500002022-05-19 3:56PM EDT2022-05-2036.1033.2037.40-101.60-73.78%421027.43%
NDXP220527C119500002022-05-19 12:15PM EDT2022-05-27335.13223.30231.50-72.39-17.76%1337.96%
NDXP220610C119500002022-05-16 12:10AM EDT2022-06-10552.00358.00366.400.00--234.50%
NDX220617C119500002022-05-19 3:59PM EDT2022-06-17395.50407.10415.50-64.80-14.08%138433.73%
NDX220715C119500002022-05-19 12:55PM EDT2022-07-15607.05573.50586.30-59.77-8.96%3333.18%
NDX221021C119500002022-05-12 12:04PM EDT2022-10-211,042.35963.00978.800.00-2132.85%
NDX221216C119500002022-05-03 10:50AM EDT2022-12-161,911.021,117.401,134.600.00--132.49%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P119500002022-05-19 3:59PM EDT2022-05-20107.2090.40105.30-32.80-23.43%12312424.54%
NDXP220523P119500002022-05-19 3:56PM EDT2022-05-23200.80180.80198.70-7.18-3.45%33931.91%
NDXP220525P119500002022-05-16 12:12AM EDT2022-05-25380.95240.50259.600.00--236.18%
NDXP220527P119500002022-05-19 2:28PM EDT2022-05-27272.50279.60299.20-27.00-9.02%4637.01%
NDXP220531P119500002022-05-19 3:22PM EDT2022-05-31309.66305.60323.90-15.34-4.72%9933.10%
NDXP220601P119500002022-05-16 12:12AM EDT2022-06-01292.30321.30340.600.00--233.67%
NDXP220603P119500002022-05-18 3:52PM EDT2022-06-03386.68351.50369.700.00-141534.39%
NDXP220606P119500002022-05-19 3:37PM EDT2022-06-06382.52366.30385.60+80.92+26.83%2232.90%
NDXP220610P119500002022-05-16 3:10PM EDT2022-06-10309.70413.20431.700.00-61733.73%
NDX220617P119500002022-05-19 11:32AM EDT2022-06-17465.00466.60475.50-56.20-10.78%1276732.66%
NDXP220624P119500002022-05-19 9:47AM EDT2022-06-24590.47515.50528.10+171.89+41.07%1132.85%
NDX220715P119500002022-05-17 11:42AM EDT2022-07-15420.25625.80640.200.00-48332.10%
NDX220819P119500002022-05-16 10:55AM EDT2022-08-19707.00780.70795.000.00-43931.78%
NDX220916P119500002022-05-17 10:55AM EDT2022-09-16716.96868.50880.900.00-241130.99%
NDX221021P119500002022-05-09 11:47AM EDT2022-10-21898.36965.60981.100.00-12730.52%
NDX221118P119500002022-05-16 12:03AM EDT2022-11-181,112.301,032.101,053.600.00--430.26%
NDX221216P119500002022-05-16 12:03AM EDT2022-12-16984.401,089.401,106.000.00--229.64%