New Zealand markets open in 7 hours 28 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,146.66+202.73 (+1.70%)
As of 10:32AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12200.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C122000002022-05-26 10:16AM EDT2022-05-27108.40106.00111.50+65.76+154.22%94637.97%
NDXP220531C122000002022-05-26 10:05AM EDT2022-05-31143.12156.60163.30+59.82+71.81%32030.32%
NDXP220601C122000002022-05-25 12:10PM EDT2022-06-0190.10177.40184.200.00-41231.19%
NDXP220603C122000002022-05-25 10:41AM EDT2022-06-03169.00220.50227.00+35.90+26.97%11433.15%
NDXP220606C122000002022-05-23 9:59AM EDT2022-06-0694.00237.70243.300.00-2830.56%
NDXP220610C122000002022-05-20 1:43PM EDT2022-06-10146.30303.50309.100.00-201632.96%
NDXP220613C122000002022-05-18 10:21AM EDT2022-06-13512.50315.90321.400.00-1531.36%
NDXP220615C122000002022-05-25 3:17PM EDT2022-06-15288.05351.00359.600.00-21333.11%
NDX220617C122000002022-05-25 9:55AM EDT2022-06-17224.30361.80369.300.00-922932.44%
NDXP220621C122000002022-05-25 2:29PM EDT2022-06-21299.60387.10395.400.00-10531.92%
NDXP220622C122000002022-05-20 3:45PM EDT2022-06-22248.40394.60409.600.00-4432.40%
NDXP220701C122000002022-05-25 3:37PM EDT2022-07-01381.92465.40473.600.00-42832.34%
NDXP220708C122000002022-05-16 12:11AM EDT2022-07-08602.36503.00511.000.00--131.87%
NDX220715C122000002022-05-24 1:18PM EDT2022-07-15370.80540.60548.000.00-94831.65%
NDX220819C122000002022-05-26 10:09AM EDT2022-08-19704.21717.70727.90+67.71+10.64%3432.02%
NDX220916C122000002022-05-16 12:00AM EDT2022-09-16650.00823.10832.700.00-1331.69%
NDX221021C122000002022-05-18 11:41AM EDT2022-10-211,008.00943.70962.300.00--131.91%
NDX221216C122000002022-05-02 11:05AM EDT2022-12-161,702.281,104.801,123.000.00-2531.65%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P122000002022-05-26 10:07AM EDT2022-05-27167.95137.00149.00-92.82-35.59%51233.51%
NDXP220531P122000002022-05-26 10:08AM EDT2022-05-31219.48188.90195.00-129.82-37.17%25426.82%
NDXP220601P122000002022-05-13 12:33PM EDT2022-06-01315.23211.50217.600.00-33628.22%
NDXP220603P122000002022-05-19 9:30AM EDT2022-06-03535.58253.00258.500.00-1830.28%
NDXP220606P122000002022-05-17 1:15PM EDT2022-06-06243.65273.10279.700.00-1328.64%
NDXP220608P122000002022-05-20 12:47PM EDT2022-06-08774.00298.70314.300.00-1830.17%
NDXP220610P122000002022-05-26 9:52AM EDT2022-06-10374.55337.30343.50+104.30+38.59%11031.10%
NDXP220613P122000002022-05-17 3:57PM EDT2022-06-13281.80350.30357.200.00--329.78%
NDXP220615P122000002022-05-16 12:13AM EDT2022-06-15461.59378.00393.300.00--131.43%
NDX220617P122000002022-05-23 9:31AM EDT2022-06-17545.40397.30402.200.00-110830.77%
NDXP220621P122000002022-05-18 3:20PM EDT2022-06-21632.85415.70430.800.00--530.57%
NDXP220624P122000002022-05-25 10:25AM EDT2022-06-24639.20447.50463.800.00-2431.37%
NDXP220701P122000002022-05-23 2:08PM EDT2022-07-01539.60498.80506.00-62.05-10.31%1530.99%
NDX220715P122000002022-05-25 11:00AM EDT2022-07-15733.95569.90577.400.00-411430.34%
NDX220819P122000002022-05-24 10:32AM EDT2022-08-191,028.16732.90741.500.00-42730.34%
NDX220916P122000002022-05-16 9:51AM EDT2022-09-16881.80825.40834.800.00-2829.81%
NDX221021P122000002022-05-12 2:41PM EDT2022-10-211,275.88926.70937.700.00-10729.40%
NDX221118P122000002022-05-20 1:24PM EDT2022-11-181,356.05995.301,016.200.00-8529.31%
NDX221216P122000002022-05-20 1:36PM EDT2022-12-161,375.041,056.201,070.200.00-208528.73%
NDX230120P122000002022-03-29 11:09AM EDT2023-01-20471.40860.90875.900.00-1421.60%
NDX230616P122000002022-05-23 3:50PM EDT2023-06-161,352.501,219.201,364.100.00-101126.84%
NDX231215P122000002022-01-11 1:35PM EDT2023-12-15844.91871.601,017.000.00-91316.37%