New Zealand markets open in 7 hours 31 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,164.40+220.48 (+1.85%)
As of 10:29AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12175.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C121750002022-05-26 10:00AM EDT2022-05-27100.30116.30120.20+53.40+113.86%41134.90%
NDXP220531C121750002022-05-25 1:58PM EDT2022-05-3181.00153.10157.700.00-1826.18%
NDXP220610C121750002022-05-20 3:55PM EDT2022-06-10209.80311.80316.700.00-1631.68%
NDXP220613C121750002022-05-20 1:12PM EDT2022-06-13148.90320.80325.400.00-2229.86%
NDX220617C121750002022-05-25 9:49AM EDT2022-06-17224.80368.20373.200.00-51131.06%
NDX220715C121750002022-05-24 12:28PM EDT2022-07-15373.30545.40554.700.00-3730.87%
NDX220819C121750002022-05-19 10:08AM EDT2022-08-19696.91726.00735.700.00--231.47%
NDX221021C121750002022-05-16 12:01AM EDT2022-10-211,097.00956.10967.700.00--131.41%
NDX230120C121750002022-05-16 12:03AM EDT2023-01-201,293.981,193.101,210.700.00--130.96%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P121750002022-05-26 9:52AM EDT2022-05-27169.80142.20157.00-222.45-56.71%1942.20%
NDXP220531P121750002022-05-23 10:38AM EDT2022-05-31418.10186.10193.100.00-51130.17%
NDXP220601P121750002022-05-16 12:12AM EDT2022-06-01360.80206.70213.500.00--230.96%
NDXP220603P121750002022-05-17 9:51AM EDT2022-06-03251.26245.40251.000.00-10332.23%
NDXP220606P121750002022-05-17 1:15PM EDT2022-06-06235.65269.40275.800.00--130.73%
NDXP220610P121750002022-05-26 9:52AM EDT2022-06-10362.00326.20332.20+43.10+13.52%2532.17%
NDX220617P121750002022-05-23 9:36AM EDT2022-06-17589.38387.70393.600.00-12531.87%
NDXP220624P121750002022-05-25 1:17PM EDT2022-06-24649.00442.30446.700.00-2531.73%
NDXP220701P121750002022-05-17 3:09PM EDT2022-07-01401.00489.60497.000.00--231.83%
NDX220715P121750002022-05-19 11:37AM EDT2022-07-15691.61564.70573.700.00-282131.34%
NDX220819P121750002022-05-20 9:41AM EDT2022-08-19817.90732.60741.600.00-22031.28%
NDX220916P121750002022-05-18 10:59AM EDT2022-09-16821.19820.50830.600.00-1630.46%
NDX221021P121750002022-05-25 12:34PM EDT2022-10-211,101.20924.80941.500.00-4330.24%
NDX221118P121750002022-05-20 1:14PM EDT2022-11-181,331.14997.401,018.000.00-6130.02%
NDX221216P121750002022-05-20 1:34PM EDT2022-12-161,367.481,052.101,069.700.00-10629.32%