New Zealand markets open in 7 hours 24 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,145.75+201.83 (+1.69%)
As of 10:36AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12300.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C123000002022-05-26 10:05AM EDT2022-05-2751.0063.0066.10+4.80+10.39%937335.68%
NDXP220531C123000002022-05-26 10:10AM EDT2022-05-3196.00113.40117.10+23.30+32.05%317429.44%
NDXP220601C123000002022-05-25 10:00AM EDT2022-06-0166.45136.00140.000.00-1530.82%
NDXP220603C123000002022-05-26 9:59AM EDT2022-06-03157.35174.40178.10+70.85+81.91%17932.34%
NDXP220606C123000002022-05-26 9:59AM EDT2022-06-06176.45196.10201.50+46.80+36.10%16930.73%
NDXP220608C123000002022-05-20 3:26PM EDT2022-06-0895.20222.40226.700.00-6531.15%
NDXP220610C123000002022-05-24 4:06PM EDT2022-06-10141.93257.70263.300.00-22432.80%
NDXP220613C123000002022-05-26 10:10AM EDT2022-06-13248.01272.20278.00+70.26+39.53%201331.44%
NDXP220615C123000002022-05-23 12:19PM EDT2022-06-15196.40301.70306.400.00-1832.37%
NDX220617C123000002022-05-26 9:48AM EDT2022-06-17278.90317.40322.30+42.70+18.08%36132.25%
NDXP220621C123000002022-05-25 2:46PM EDT2022-06-21252.58337.00344.900.00-401931.49%
NDXP220622C123000002022-05-25 10:32AM EDT2022-06-22246.32352.90361.600.00-2232.17%
NDXP220624C123000002022-05-25 12:32PM EDT2022-06-24243.28373.60381.100.00-101332.49%
NDXP220701C123000002022-05-25 3:17PM EDT2022-07-01354.20417.80426.400.00-191132.20%
NDX220715C123000002022-05-26 10:04AM EDT2022-07-15459.69495.00500.90+76.93+20.10%44531.55%
NDX220819C123000002022-05-25 2:52PM EDT2022-08-19562.90668.70677.600.00-4431.81%
NDX220916C123000002022-05-16 12:00AM EDT2022-09-16997.16770.00779.800.00--631.40%
NDX221118C123000002022-05-23 11:19AM EDT2022-11-18862.65980.20997.800.00-2231.66%
NDX221216C123000002021-11-10 7:59AM EDT2022-12-161,473.004,455.104,540.600.00-11130.16%
NDX230217C123000002022-05-18 11:44AM EDT2023-02-171,252.001,198.201,226.200.00--131.24%
NDX230616C123000002022-04-25 12:22PM EDT2023-06-162,261.361,225.001,379.700.00--129.09%
NDX230915C123000002022-05-20 1:30PM EDT2023-09-151,250.001,377.301,777.300.00-2233.40%
NDX231215C123000002021-11-10 8:00AM EDT2023-12-154,014.004,830.005,030.000.00--186.22%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P123000002022-05-26 10:19AM EDT2022-05-27193.35186.40200.70-386.65-66.66%26729.43%
NDXP220531P123000002022-05-26 10:08AM EDT2022-05-31278.38235.40253.30-387.32-58.18%26026.37%
NDXP220601P123000002022-05-18 9:54AM EDT2022-06-01301.20254.30270.900.00-3927.19%
NDXP220603P123000002022-05-18 9:42AM EDT2022-06-03582.85300.30315.400.00-1430.06%
NDXP220606P123000002022-05-20 12:56PM EDT2022-06-06807.00317.60333.700.00-11028.17%
NDXP220608P123000002022-05-17 3:08PM EDT2022-06-08274.64348.10364.200.00-1829.36%
NDXP220610P123000002022-05-20 3:51PM EDT2022-06-10663.05375.30390.300.00-21730.08%
NDX220617P123000002022-05-25 2:43PM EDT2022-06-17586.09444.30455.400.00-26230.50%
NDXP220624P123000002022-05-23 2:08PM EDT2022-06-24608.52494.20502.200.00-1830.10%
NDXP220701P123000002022-05-24 1:40PM EDT2022-07-01828.40543.90551.200.00-4330.29%
NDXP220708P123000002022-05-18 3:13PM EDT2022-07-08785.62575.00585.500.00--329.83%
NDX220715P123000002022-05-24 3:06PM EDT2022-07-15875.83613.30621.100.00-295829.67%
NDX220819P123000002022-05-20 12:07PM EDT2022-08-191,046.00775.80785.100.00-61529.83%
NDX220916P123000002022-05-17 11:29AM EDT2022-09-16811.30871.40880.700.00-212329.44%
NDX221021P123000002022-05-16 12:02AM EDT2022-10-21952.71968.10979.400.00--228.94%
NDX221118P123000002022-05-20 12:45PM EDT2022-11-181,374.381,037.901,059.100.00-2128.92%
NDX221216P123000002022-05-20 1:16PM EDT2022-12-161,443.871,092.501,109.000.00-21228.25%
NDX230120P123000002022-05-16 10:11AM EDT2023-01-201,151.751,143.701,156.700.00-1127.33%
NDX230317P123000002022-05-12 1:53PM EDT2023-03-171,513.351,169.901,324.400.00-2228.46%
NDX231215P123000002021-11-10 8:00AM EDT2023-12-151,099.25800.00992.100.00--215.03%