New Zealand markets close in 3 hours 2 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,943.93+174.09 (+1.48%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:12375.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C123750002022-05-25 3:38PM EDT2022-05-2722.6415.7017.60-40.96-64.40%2638.41%
NDXP220531C123750002022-05-24 11:06AM EDT2022-05-3130.9040.4043.500.00-1429.60%
NDXP220603C123750002022-05-25 1:11PM EDT2022-06-0369.3579.2082.20-55.88-44.62%1831.28%
NDXP220608C123750002022-05-24 9:56AM EDT2022-06-0888.50115.20119.300.00-3429.94%
NDXP220610C123750002022-05-16 12:10AM EDT2022-06-10493.00139.30143.600.00--1230.83%
NDXP220613C123750002022-05-19 11:39AM EDT2022-06-13255.10151.90156.300.00--129.62%
NDX220617C123750002022-05-25 9:48AM EDT2022-06-17161.40190.70195.10+18.30+12.79%31430.52%
NDXP220624C123750002022-05-25 1:12PM EDT2022-06-24209.22238.90244.60-412.65-66.36%20130.63%
NDXP220701C123750002022-05-25 2:51PM EDT2022-07-01298.80282.00288.80+1.40+0.47%123430.67%
NDX220715C123750002022-05-25 3:18PM EDT2022-07-15390.50348.40355.70+131.78+50.94%11830.03%
NDX220819C123750002022-05-25 3:21PM EDT2022-08-19558.74513.50522.60-300.92-35.00%2130.50%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P123750002022-05-25 10:25AM EDT2022-05-27534.47463.30481.40+340.74+175.88%1550.31%
NDXP220531P123750002022-05-17 3:45PM EDT2022-05-31234.18486.90507.200.00-241537.04%
NDXP220601P123750002022-05-06 3:44PM EDT2022-06-01336.90500.90521.100.00-2236.97%
NDXP220603P123750002022-05-18 10:39AM EDT2022-06-03397.56529.10545.600.00-1336.59%
NDXP220610P123750002022-05-19 12:21PM EDT2022-06-10615.00587.00604.500.00-22034.20%
NDX220617P123750002022-05-25 3:21PM EDT2022-06-17590.85638.90653.90-260.45-30.59%32633.04%
NDXP220624P123750002022-05-18 10:29AM EDT2022-06-24534.40682.20706.800.00--6433.06%
NDXP220701P123750002022-05-17 11:47AM EDT2022-07-01515.30722.00749.800.00-321532.74%
NDX220715P123750002022-05-19 2:20PM EDT2022-07-15835.17782.60811.600.00-32131.48%
NDX220819P123750002022-05-09 12:09PM EDT2022-08-19881.70949.00958.700.00-4830.74%
NDX220916P123750002022-05-17 3:38PM EDT2022-09-16783.671,034.601,044.200.00-161429.94%
NDX221021P123750002022-05-17 10:18AM EDT2022-10-21931.511,129.001,141.100.00-4229.40%
NDX221216P123750002022-05-20 1:29PM EDT2022-12-161,506.161,252.701,268.600.00-4228.65%