New Zealand markets open in 6 hours 45 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,223.87+279.95 (+2.34%)
As of 11:15AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12025.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C120250002022-05-25 3:08PM EDT2022-05-27163.97209.20225.80+16.74+11.37%12326.54%
NDXP220531C120250002022-05-26 9:33AM EDT2022-05-31138.60253.60268.60+3.40+2.51%3823.94%
NDXP220608C120250002022-05-19 3:54PM EDT2022-06-08291.73378.10392.300.00--129.75%
NDXP220610C120250002022-05-20 3:17PM EDT2022-06-10189.55408.40424.200.00-2531.09%
NDXP220615C120250002022-05-25 10:06AM EDT2022-06-15325.47445.00460.800.00-3930.38%
NDX220617C120250002022-05-25 3:54PM EDT2022-06-17350.33472.00486.600.00-161,43631.21%
NDXP220624C120250002022-05-25 11:57AM EDT2022-06-24385.23525.80544.900.00-41031.61%
NDXP220701C120250002022-05-20 10:40AM EDT2022-07-01469.35575.00582.300.00-103430.94%
NDX220715C120250002022-05-26 10:36AM EDT2022-07-15635.40654.50665.90+104.40+19.66%23231.03%
NDX220819C120250002022-05-05 9:50AM EDT2022-08-191,645.33828.00836.200.00--131.22%
NDX221021C120250002022-05-19 10:55AM EDT2022-10-21992.731,061.801,074.500.00--231.49%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P120250002022-05-26 10:00AM EDT2022-05-2793.1054.7057.10-121.20-56.56%21637.33%
NDXP220531P120250002022-05-26 9:59AM EDT2022-05-31140.90101.80105.40-141.90-50.18%1930.38%
NDXP220603P120250002022-05-26 10:17AM EDT2022-06-03184.00168.10171.50-359.38-66.14%2234.09%
NDXP220610P120250002022-05-20 3:12PM EDT2022-06-10656.67246.70250.100.00-11333.62%
NDX220617P120250002022-05-26 10:53AM EDT2022-06-17317.00310.70315.10-371.65-53.97%62033.52%
NDXP220701P120250002022-05-19 3:28PM EDT2022-07-01619.26411.00417.600.00-2233.19%
NDX220715P120250002022-05-23 2:41PM EDT2022-07-15575.73484.90493.800.00-11132.54%
NDX220819P120250002022-05-20 12:51PM EDT2022-08-19982.05648.50659.400.00-21332.18%
NDX220916P120250002021-11-10 7:59AM EDT2022-09-16514.86332.30349.400.00--216.35%
NDX221021P120250002022-05-25 1:56PM EDT2022-10-211,011.50842.90852.500.00-402330.75%
NDX221118P120250002022-05-20 1:36PM EDT2022-11-181,231.06918.00932.500.00-12630.61%
NDX221216P120250002022-05-25 3:40PM EDT2022-12-161,082.80972.90984.800.00-81629.90%
NDX230120P120250002022-05-20 12:53PM EDT2023-01-201,318.291,022.201,035.900.00-2128.95%