New Zealand markets open in 7 hours 21 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,148.65+204.72 (+1.71%)
As of 10:39AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12400.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C124000002022-05-26 10:05AM EDT2022-05-2726.2135.2037.80+0.47+1.83%1142234.59%
NDXP220531C124000002022-05-26 10:08AM EDT2022-05-3167.8078.9081.40+24.80+57.67%21728.64%
NDXP220601C124000002022-05-24 2:55PM EDT2022-06-0131.00100.00102.600.00-1330.10%
NDXP220603C124000002022-05-25 3:17PM EDT2022-06-0398.73141.10144.800.00-1432.61%
NDXP220610C124000002022-05-23 9:45AM EDT2022-06-10162.50218.50222.400.00-11732.50%
NDXP220613C124000002022-05-23 10:43AM EDT2022-06-13160.32225.30228.300.00-1730.37%
NDXP220615C124000002022-05-18 11:02AM EDT2022-06-15390.85257.30260.200.00-61131.72%
NDX220617C124000002022-05-26 10:12AM EDT2022-06-17261.40269.90274.30+68.90+35.79%825531.50%
NDXP220624C124000002022-05-25 3:42PM EDT2022-06-24245.10325.80330.700.00-131331.72%
NDXP220701C124000002022-05-26 9:37AM EDT2022-07-01313.21374.10381.50+31.11+11.03%45831.90%
NDXP220708C124000002022-05-23 4:03PM EDT2022-07-08277.15403.10411.900.00-2131.07%
NDX220715C124000002022-05-25 3:18PM EDT2022-07-15379.20447.30454.400.00-32131.23%
NDX220819C124000002022-05-24 1:55PM EDT2022-08-19434.68614.40623.500.00-23031.26%
NDX221021C124000002022-05-16 12:01AM EDT2022-10-21744.46853.20864.600.00--231.54%
NDX221216C124000002022-05-19 3:30PM EDT2022-12-16895.801,000.501,018.000.00-24831.11%
NDX231215C124000002021-11-10 8:00AM EDT2023-12-153,951.304,755.004,955.000.00-2385.31%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P124000002022-05-26 10:22AM EDT2022-05-27239.70250.60266.80-317.26-56.96%22125.04%
NDXP220531P124000002022-05-18 12:29PM EDT2022-05-31484.59295.20312.900.00-33924.86%
NDXP220601P124000002022-05-19 3:47PM EDT2022-06-01831.00316.50335.500.00-11226.99%
NDXP220603P124000002022-05-24 1:19PM EDT2022-06-03782.48353.90369.900.00-11028.87%
NDXP220610P124000002022-05-24 4:05PM EDT2022-06-10704.75430.30446.200.00-21529.68%
NDXP220613P124000002022-05-16 12:13AM EDT2022-06-13643.70441.50461.200.00--128.65%
NDX220617P124000002022-05-25 3:26PM EDT2022-06-17613.00490.70503.700.00-215529.65%
NDXP220624P124000002022-05-24 10:47AM EDT2022-06-24820.45538.30555.800.00-2229.80%
NDXP220701P124000002022-05-16 12:14AM EDT2022-07-01659.65592.40600.200.00--129.76%
NDX220715P124000002022-05-25 11:10AM EDT2022-07-15845.24657.90665.500.00-28229.00%
NDX220819P124000002022-05-20 11:05AM EDT2022-08-191,039.33821.10830.200.00-23629.37%
NDX220916P124000002022-05-25 3:40PM EDT2022-09-161,035.03912.90922.000.00-11628.91%
NDX221021P124000002022-05-13 3:22PM EDT2022-10-21997.101,011.901,023.200.00-8528.56%
NDX221216P124000002022-05-11 10:02AM EDT2022-12-161,175.701,140.201,154.600.00-25027.97%
NDX230317P124000002022-05-17 12:41PM EDT2023-03-171,178.701,201.601,360.000.00-1627.99%
NDX230616P124000002022-04-18 12:04AM EDT2023-06-16862.901,114.201,338.500.00--1024.05%
NDX231215P124000002022-04-26 1:58PM EDT2023-12-151,272.601,424.201,611.800.00-1635824.36%
NDX241220P124000002022-05-09 12:29PM EDT2024-12-201,648.751,559.101,959.100.00-1223.46%