New Zealand markets open in 6 hours 36 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,217.61+273.69 (+2.29%)
As of 11:24AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12425.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C124250002022-05-26 10:43AM EDT2022-05-2722.1031.1033.90-22.93-50.92%21129.45%
NDXP220531C124250002022-05-26 9:42AM EDT2022-05-3147.3079.0081.70+22.20+88.45%4926.20%
NDXP220601C124250002022-05-19 3:38PM EDT2022-06-0193.4599.30102.400.00-1527.65%
NDXP220603C124250002022-05-20 3:46PM EDT2022-06-0367.60136.50140.000.00-5529.66%
NDXP220610C124250002022-05-24 11:59AM EDT2022-06-1089.90215.00218.600.00-1230.26%
NDXP220613C124250002022-05-20 4:13PM EDT2022-06-13134.45228.20232.100.00-1229.01%
NDXP220615C124250002022-05-23 3:35PM EDT2022-06-15211.60261.00265.300.00-2230.50%
NDX220617C124250002022-05-26 10:53AM EDT2022-06-17257.40275.90279.80+76.20+42.05%164230.35%
NDXP220701C124250002022-05-25 11:51AM EDT2022-07-01249.95377.50383.800.00-84230.70%
NDX220715C124250002022-05-20 11:25AM EDT2022-07-15282.37449.60456.400.00-101530.16%
NDX220819C124250002022-05-23 11:20AM EDT2022-08-19497.61624.50632.900.00-2830.70%
NDX220916C124250002022-05-20 3:13PM EDT2022-09-16453.01730.00738.000.00-16830.52%
NDX221021C124250002022-05-16 12:01AM EDT2022-10-21728.02853.30863.600.00--430.73%
NDX221216C124250002022-05-23 1:01PM EDT2022-12-16895.021,013.801,027.100.00-2130.67%
NDX230120C124250002022-05-16 12:03AM EDT2023-01-201,215.291,092.001,106.600.00--130.36%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P124250002022-05-23 12:57PM EDT2022-05-27502.73233.20248.300.00-1531.99%
NDXP220531P124250002022-05-06 11:56AM EDT2022-05-31351.90282.00297.500.00-4427.70%
NDXP220603P124250002022-05-13 1:17PM EDT2022-06-03450.90342.10356.500.00-24630.92%
NDXP220606P124250002022-05-17 3:09PM EDT2022-06-06304.20358.70373.200.00--228.76%
NDXP220610P124250002022-05-19 9:30AM EDT2022-06-10723.75417.90431.400.00-11630.81%
NDX220617P124250002022-05-18 12:37PM EDT2022-06-17635.51481.60493.600.00-73130.89%
NDXP220624P124250002022-05-17 11:36AM EDT2022-06-24484.90531.60546.000.00-4430.84%
NDX220715P124250002022-05-19 12:11PM EDT2022-07-15803.92648.30656.500.00-4729.77%
NDX220819P124250002022-05-20 11:59AM EDT2022-08-191,089.25816.00824.500.00-4430.04%
NDX220916P124250002022-05-17 1:26PM EDT2022-09-16823.10907.00915.100.00-241229.42%
NDX221021P124250002022-05-18 10:52AM EDT2022-10-211,024.501,006.901,017.100.00-4329.02%
NDX221216P124250002022-05-09 3:11PM EDT2022-12-161,207.301,136.001,149.000.00-4228.35%