New Zealand markets open in 6 hours 41 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,219.91+275.98 (+2.31%)
As of 11:19AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12225.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C122250002022-05-26 10:25AM EDT2022-05-2796.70104.00107.90+28.95+42.73%21030.59%
NDXP220531C122250002022-05-26 9:59AM EDT2022-05-31128.12158.80162.40-2.08-1.60%11026.38%
NDXP220601C122250002022-05-16 12:09AM EDT2022-06-01350.60184.90189.200.00--228.39%
NDXP220603C122250002022-05-26 9:58AM EDT2022-06-03185.80229.10232.90+108.60+140.67%1330.75%
NDXP220610C122250002022-05-20 1:49PM EDT2022-06-10141.75306.20311.000.00-2930.71%
NDX220617C122250002022-05-25 2:47PM EDT2022-06-17263.30372.90378.300.00-5931.12%
NDXP220701C122250002022-05-25 11:25AM EDT2022-07-01337.40478.90485.700.00-4931.46%
NDX220715C122250002022-05-26 10:51AM EDT2022-07-15537.92553.20560.60+181.52+50.93%31230.91%
NDX220819C122250002022-05-16 12:00AM EDT2022-08-19955.54729.00737.800.00--131.30%
NDX220916C122250002022-05-16 12:00AM EDT2022-09-161,025.29831.20839.600.00--130.94%
NDX221216C122250002022-05-23 11:16AM EDT2022-12-16986.701,122.601,136.100.00-2331.22%
NDX230120C122250002022-05-16 12:03AM EDT2023-01-201,315.691,202.001,216.700.00--130.91%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P122250002022-05-23 11:24AM EDT2022-05-27392.59115.40120.200.00-31232.59%
NDXP220531P122250002022-05-20 2:16PM EDT2022-05-31728.40167.90173.200.00-1927.30%
NDXP220601P122250002022-05-26 11:01AM EDT2022-06-01201.50192.50197.50-183.50-47.66%2328.87%
NDXP220603P122250002022-05-20 12:15PM EDT2022-06-03681.02240.80245.700.00-1631.76%
NDXP220610P122250002022-05-19 12:22PM EDT2022-06-10519.36319.80323.900.00-11331.49%
NDX220617P122250002022-05-23 9:32AM EDT2022-06-17560.70386.40391.400.00-12531.78%
NDXP220624P122250002022-05-19 9:45AM EDT2022-06-24703.53441.20445.200.00-1131.68%
NDX220715P122250002022-05-23 9:37AM EDT2022-07-15768.44552.60559.300.00-21030.57%
NDX220819P122250002022-05-18 11:05AM EDT2022-08-19765.71723.40731.200.00-1330.82%
NDX220916P122250002022-05-17 2:01PM EDT2022-09-16756.92818.00825.900.00-4330.26%
NDX221021P122250002022-05-16 12:02AM EDT2022-10-21954.15915.10926.900.00--629.72%
NDX221118P122250002022-05-20 1:25PM EDT2022-11-181,370.60988.201,004.800.00-6329.58%
NDX221216P122250002022-05-20 1:36PM EDT2022-12-161,387.861,045.501,058.000.00-8528.95%