New Zealand markets close in 48 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:12075.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C120750002022-05-19 3:51PM EDT2022-05-2010.847.6010.00-131.76-92.40%9227.06%
NDXP220523C120750002022-05-16 12:08AM EDT2022-05-23448.5077.1080.400.00--232.15%
NDXP220525C120750002022-05-19 3:12PM EDT2022-05-25180.10130.80134.40-212.91-54.17%2235.90%
NDXP220527C120750002022-05-19 9:52AM EDT2022-05-27188.40168.50172.10-53.48-22.11%3136.72%
NDXP220610C120750002022-05-16 12:10AM EDT2022-06-10423.78293.80302.000.00--233.57%
NDX220617C120750002022-05-19 4:01PM EDT2022-06-17332.50340.80349.00-110.80-24.99%374332.80%
NDX220715C120750002022-05-18 12:36PM EDT2022-07-15657.02505.30519.200.00-1832.53%
NDX220819C120750002022-05-16 12:00AM EDT2022-08-191,024.24669.10682.300.00--132.46%
NDX220916C120750002022-05-16 12:00AM EDT2022-09-16868.33770.70783.100.00--132.14%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P120750002022-05-19 2:13PM EDT2022-05-20163.30186.80203.00-70.25-30.08%505620.87%
NDXP220523P120750002022-05-19 11:56AM EDT2022-05-23211.09256.00275.60-83.16-28.26%10531.21%
NDXP220525P120750002022-05-18 12:58PM EDT2022-05-25225.60311.00330.700.00-5935.36%
NDXP220527P120750002022-05-19 11:41AM EDT2022-05-27285.05348.10366.60-105.50-27.01%2636.00%
NDXP220531P120750002022-05-18 11:35AM EDT2022-05-31275.80371.60390.900.00-11132.33%
NDXP220601P120750002022-05-16 12:12AM EDT2022-06-01345.80387.60406.000.00--432.80%
NDXP220603P120750002022-05-18 12:05PM EDT2022-06-03341.15415.50435.200.00-1533.66%
NDXP220610P120750002022-05-16 12:13AM EDT2022-06-10469.98473.80495.900.00--133.10%
NDX220617P120750002022-05-17 12:46PM EDT2022-06-17298.10516.10541.600.00-44032.29%
NDXP220624P120750002022-05-17 9:41AM EDT2022-06-24366.90558.30599.500.00-3532.91%
NDX220715P120750002022-05-19 10:56AM EDT2022-07-15681.83682.20696.80-1.17-0.17%351431.37%
NDX220819P120750002022-05-19 1:02PM EDT2022-08-19854.00835.70850.60+247.95+40.91%1231.17%
NDX220916P120750002022-01-18 1:07AM EDT2022-09-16344.03414.00460.400.00-3012.85%
NDX221021P120750002022-05-17 10:32AM EDT2022-10-21830.411,020.001,036.000.00-4630.02%
NDX221216P120750002022-05-09 12:50PM EDT2022-12-161,064.001,143.801,160.600.00-81229.20%