New Zealand markets closed

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,276.79+332.86 (+2.79%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:12100.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C121000002022-05-26 4:04PM EDT2022-05-27196.800.000.000.00-2600.00%
NDXP220531C121000002022-05-26 3:03PM EDT2022-05-31249.590.000.000.00-300.00%
NDXP220601C121000002022-05-24 11:05AM EDT2022-06-0187.400.000.000.00-200.00%
NDXP220603C121000002022-05-26 3:05PM EDT2022-06-03333.360.000.000.00-200.00%
NDXP220606C121000002022-05-26 3:03PM EDT2022-06-06353.400.000.000.00-200.00%
NDXP220608C121000002022-05-18 9:30AM EDT2022-06-08538.720.000.000.00-100.00%
NDXP220610C121000002022-05-26 1:32PM EDT2022-06-10435.250.000.000.00-1700.00%
NDXP220613C121000002022-05-24 12:01PM EDT2022-06-13191.380.000.000.00-200.00%
NDXP220615C121000002022-05-26 12:57PM EDT2022-06-15498.240.000.000.00-500.00%
NDX220617C121000002022-05-26 2:43PM EDT2022-06-17509.000.000.000.00-600.00%
NDXP220621C121000002022-05-25 3:06PM EDT2022-06-21370.390.000.000.00-12400.00%
NDXP220622C121000002022-05-25 1:14PM EDT2022-06-22302.920.000.000.00-5700.00%
NDXP220624C121000002022-05-25 11:29AM EDT2022-06-24350.550.000.000.00-200.00%
NDXP220701C121000002022-05-24 1:58PM EDT2022-07-01335.100.000.000.00-400.00%
NDX220715C121000002022-05-25 3:26PM EDT2022-07-15521.000.000.000.00-600.00%
NDX220819C121000002022-05-12 12:06PM EDT2022-08-19767.150.000.000.00-800.00%
NDX220916C121000002022-05-16 12:00AM EDT2022-09-16840.130.000.000.00--00.00%
NDX221216C121000002022-05-25 3:17PM EDT2022-12-161,097.500.000.000.00-200.00%
NDX230120C121000002022-01-24 2:38PM EDT2023-01-202,805.402,273.902,330.300.00--356.72%
NDX230616C121000002022-04-26 10:29AM EDT2023-06-162,322.351,533.501,670.000.00--131.73%
NDX231215C121000002021-11-10 8:00AM EDT2023-12-153,047.344,981.005,181.000.00--186.28%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P121000002022-05-26 3:57PM EDT2022-05-2733.040.000.000.00-1506.25%
NDXP220531P121000002022-05-26 3:33PM EDT2022-05-3187.870.000.000.00-1203.13%
NDXP220601P121000002022-05-26 1:15PM EDT2022-06-01105.800.000.000.00-401.56%
NDXP220603P121000002022-05-26 2:23PM EDT2022-06-03142.950.000.000.00-3601.56%
NDXP220606P121000002022-05-26 2:23PM EDT2022-06-06164.650.000.000.00-2901.56%
NDXP220608P121000002022-05-26 12:01PM EDT2022-06-08231.950.000.000.00-101.56%
NDXP220610P121000002022-05-26 12:26PM EDT2022-06-10242.800.000.000.00-2501.56%
NDXP220613P121000002022-05-18 9:41AM EDT2022-06-13332.460.000.000.00-101.56%
NDXP220615P121000002022-05-26 12:59PM EDT2022-06-15284.950.000.000.00-201.56%
NDX220617P121000002022-05-26 3:04PM EDT2022-06-17315.000.000.000.00-1501.56%
NDXP220621P121000002022-05-26 1:47PM EDT2022-06-21325.950.000.000.00-500.78%
NDXP220624P121000002022-05-17 11:09AM EDT2022-06-24405.150.000.000.00-400.78%
NDXP220701P121000002022-05-24 2:11PM EDT2022-07-01657.900.000.000.00-100.78%
NDX220715P121000002022-05-23 12:27PM EDT2022-07-15606.750.000.000.00-600.78%
NDX220819P121000002022-05-25 10:08AM EDT2022-08-19903.700.000.000.00-400.78%
NDX220916P121000002022-05-26 3:17PM EDT2022-09-16758.400.000.000.00-200.39%
NDX221021P121000002022-05-26 11:12AM EDT2022-10-21878.100.000.000.00-100.39%
NDX221118P121000002022-05-20 12:45PM EDT2022-11-181,269.270.000.000.00-300.39%
NDX221216P121000002022-05-20 1:35PM EDT2022-12-161,326.760.000.000.00-1400.39%
NDX230120P121000002022-05-16 10:11AM EDT2023-01-201,071.120.000.000.00-100.39%
NDX230217P121000002022-04-29 3:35PM EDT2023-02-17937.550.000.000.00-200.39%
NDX231215P121000002021-11-10 8:00AM EDT2023-12-151,509.00776.00826.000.00--215.07%