New Zealand markets close in 42 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:12275.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C122750002022-05-19 2:37PM EDT2022-05-203.190.651.55-69.31-95.60%8631.16%
NDXP220523C122750002022-05-19 4:09PM EDT2022-05-2328.5029.2031.50-239.30-89.36%11131.01%
NDXP220525C122750002022-05-16 12:08AM EDT2022-05-25215.5068.3071.200.00--234.69%
NDXP220531C122750002022-05-18 1:48PM EDT2022-05-31183.76118.20121.400.00-3731.65%
NDXP220610C122750002022-05-16 1:36PM EDT2022-06-10477.60206.60210.100.00-2431.85%
NDX220617C122750002022-05-18 3:55PM EDT2022-06-17313.90247.90253.600.00-3831.21%
NDX220715C122750002022-05-18 11:04AM EDT2022-07-15630.85404.60418.400.00-12631.38%
NDX220916C122750002022-05-16 12:00AM EDT2022-09-16858.60665.90678.200.00--431.29%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P122750002022-05-19 11:33AM EDT2022-05-20306.00378.30396.70-16.92-5.24%2270.00%
NDXP220523P122750002022-05-17 11:38AM EDT2022-05-23128.95408.10427.800.00-12729.97%
NDXP220525P122750002022-05-17 11:45AM EDT2022-05-25175.62442.70472.700.00-1435.15%
NDXP220527P122750002022-05-16 11:45AM EDT2022-05-27333.99473.50500.300.00-2735.32%
NDXP220531P122750002022-05-17 10:10AM EDT2022-05-31262.70490.20523.400.00-21132.01%
NDXP220601P122750002022-05-16 12:12AM EDT2022-06-01359.70508.10536.400.00--232.42%
NDXP220603P122750002022-05-18 10:39AM EDT2022-06-03350.42528.70557.400.00-1332.65%
NDXP220610P122750002022-05-17 2:25PM EDT2022-06-10356.10584.10608.000.00-22131.72%
NDX220617P122750002022-05-19 2:20PM EDT2022-06-17630.35623.90648.60+261.18+70.75%31830.87%
NDXP220624P122750002022-05-16 12:13AM EDT2022-06-24642.60661.70703.600.00--131.59%
NDX220715P122750002022-05-19 10:29AM EDT2022-07-15818.46780.60795.80+222.76+37.39%424630.19%
NDX220819P122750002022-05-17 10:39AM EDT2022-08-19748.40930.70945.900.00-2830.18%
NDX220916P122750002022-05-17 10:54AM EDT2022-09-16843.201,017.101,030.400.00-201429.56%
NDX221021P122750002022-05-16 12:02AM EDT2022-10-21948.051,112.401,128.700.00--029.21%
NDX221216P122750002022-05-16 12:03AM EDT2022-12-161,123.061,235.301,252.500.00--228.48%