New Zealand markets open in 7 hours 34 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,166.79+222.87 (+1.87%)
As of 10:26AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12000.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C120000002022-05-26 9:44AM EDT2022-05-27155.99197.50210.60+40.14+34.65%94229.97%
NDXP220531C120000002022-05-25 3:17PM EDT2022-05-31198.06241.60254.800.00-121725.46%
NDXP220606C120000002022-05-25 3:47PM EDT2022-06-06247.80324.40340.500.00-121328.38%
NDXP220608C120000002022-05-24 10:25AM EDT2022-06-08174.13356.30370.000.00-5429.50%
NDXP220610C120000002022-05-23 11:36AM EDT2022-06-10366.00391.20405.400.00-2631.20%
NDXP220615C120000002022-05-25 9:53AM EDT2022-06-15338.12433.60450.500.00-3431.21%
NDX220617C120000002022-05-25 3:42PM EDT2022-06-17379.06448.70461.800.00-20180430.77%
NDXP220621C120000002022-05-25 2:26PM EDT2022-06-21394.43474.90490.600.00-4630.63%
NDXP220622C120000002022-05-25 9:36AM EDT2022-06-22362.97483.60497.900.00-21230.64%
NDXP220701C120000002022-05-25 11:29AM EDT2022-07-01444.35551.70569.100.00-1107631.35%
NDX220715C120000002022-05-25 3:42PM EDT2022-07-15554.65631.30639.500.00-192630.64%
NDX220819C120000002022-05-20 3:01PM EDT2022-08-19569.40809.20817.600.00-82431.27%
NDX220916C120000002022-05-25 4:02PM EDT2022-09-16825.05915.90925.300.00-54031.18%
NDX221021C120000002022-05-16 12:03PM EDT2022-10-211,229.401,036.101,047.900.00-1231.28%
NDX221216C120000002022-05-23 11:27AM EDT2022-12-161,118.101,193.301,207.800.00-384331.13%
NDX230120C120000002022-05-16 2:21PM EDT2023-01-201,462.001,266.501,291.000.00-1130.91%
NDX230317C120000002022-05-25 10:54AM EDT2023-03-171,264.401,314.201,484.200.00-21032.33%
NDX230616C120000002022-05-25 2:58PM EDT2023-06-161,480.001,489.701,653.500.00-202131.73%
NDX231215C120000002022-04-22 4:05PM EDT2023-12-152,732.921,562.401,814.300.00-3328.88%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P120000002022-05-26 9:57AM EDT2022-05-2782.4075.5078.70-95.10-53.58%88641.31%
NDXP220531P120000002022-05-26 9:58AM EDT2022-05-31129.75125.00128.60-198.80-60.51%72832.56%
NDXP220601P120000002022-05-26 9:47AM EDT2022-06-01185.71147.90151.60-82.29-30.71%6933.76%
NDXP220603P120000002022-05-20 12:49PM EDT2022-06-03582.40190.50195.000.00-42035.72%
NDXP220606P120000002022-05-25 3:12PM EDT2022-06-06264.70205.30210.200.00-3732.73%
NDXP220608P120000002022-05-19 9:30AM EDT2022-06-08469.03243.00247.200.00-1434.32%
NDXP220610P120000002022-05-24 11:48AM EDT2022-06-10511.55274.20279.100.00-22035.32%
NDXP220613P120000002022-05-25 1:54PM EDT2022-06-13443.22287.40290.700.00-12633.49%
NDXP220615P120000002022-05-23 11:48AM EDT2022-06-15429.90319.50323.700.00-11934.76%
NDX220617P120000002022-05-26 9:41AM EDT2022-06-17381.20335.50339.80-46.90-10.96%699534.56%
NDXP220621P120000002022-05-20 3:09PM EDT2022-06-21702.25353.50367.000.00-5634.00%
NDXP220622P120000002022-05-19 9:32AM EDT2022-06-22561.62368.00376.200.00--134.08%
NDXP220624P120000002022-05-23 1:54PM EDT2022-06-24454.70391.30395.40-18.77-3.96%22234.33%
NDXP220701P120000002022-05-19 10:13AM EDT2022-07-01623.43441.20448.200.00-1434.39%
NDXP220708P120000002022-05-18 4:08PM EDT2022-07-08678.95469.40478.000.00--533.34%
NDX220715P120000002022-05-26 9:54AM EDT2022-07-15514.80505.80513.30-95.55-15.65%3243632.94%
NDX220819P120000002022-05-25 2:57PM EDT2022-08-19739.77670.60678.900.00-267432.50%
NDX220916P120000002022-05-24 2:37PM EDT2022-09-16951.37765.60774.100.00-217531.79%
NDX221021P120000002022-05-25 1:57PM EDT2022-10-21994.56861.00872.100.00-202131.01%
NDX221118P120000002022-05-20 12:50PM EDT2022-11-181,189.58938.30952.500.00-2430.87%
NDX221216P120000002022-05-25 3:40PM EDT2022-12-161,072.00994.801,007.900.00-814130.23%
NDX230120P120000002022-05-19 10:07AM EDT2023-01-201,198.001,035.201,055.500.00-2229.17%
NDX230317P120000002022-05-25 1:58PM EDT2023-03-171,272.431,064.601,221.600.00-47530.13%
NDX230616P120000002022-05-12 10:08AM EDT2023-06-161,388.601,149.701,306.200.00-11428.08%
NDX231215P120000002022-01-12 2:59PM EDT2023-12-15778.02943.301,097.300.00-52119.65%
NDX241220P120000002022-04-27 10:38AM EDT2024-12-201,328.101,405.601,805.600.00-55224.59%