New Zealand markets close in 1 hour 16 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:12450.00
Callsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520C124500002022-05-18 3:52PM EDT2022-05-202.600.150.95-3.92-60.12%82039.43%
NDXP220523C124500002022-05-19 4:04PM EDT2022-05-239.1310.3011.70-30.77-77.12%21030.37%
NDXP220527C124500002022-05-19 1:55PM EDT2022-05-2770.0257.1059.60-11.78-14.40%41834.50%
NDXP220531C124500002022-05-19 2:13PM EDT2022-05-3194.3572.3075.00-242.80-72.02%5530.76%
NDXP220601C124500002022-05-19 10:55AM EDT2022-06-01123.7082.5085.30-221.00-64.11%1331.14%
NDXP220603C124500002022-05-18 11:55AM EDT2022-06-03199.60100.80103.700.00-1331.51%
NDXP220606C124500002022-05-19 12:15PM EDT2022-06-06179.95111.10114.20-182.65-50.37%1430.03%
NDXP220610C124500002022-05-19 1:55PM EDT2022-06-10169.72144.90148.30-281.38-62.38%3630.74%
NDX220617C124500002022-05-19 4:10PM EDT2022-06-17180.90181.10186.00-112.60-38.36%142430.05%
NDX220715C124500002022-05-19 2:37PM EDT2022-07-15376.40326.00333.40-6.00-1.57%14030.04%
NDX220819C124500002022-05-17 9:52AM EDT2022-08-19820.54481.00495.200.00-6530.72%
NDX221021C124500002022-05-16 12:01AM EDT2022-10-21717.46700.90716.400.00--230.94%
NDX221118C124500002022-05-16 12:01AM EDT2022-11-181,070.97779.10800.900.00--131.01%
NDX230120C124500002022-05-16 12:03AM EDT2023-01-201,179.87925.30957.700.00--430.79%
Putsfor20 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDX220520P124500002022-05-19 1:10PM EDT2022-05-20557.60545.40583.70+49.00+9.63%12057.75%
NDXP220523P124500002022-05-11 10:29AM EDT2022-05-23547.35561.30589.500.00-1632.28%
NDXP220525P124500002022-05-16 3:56PM EDT2022-05-25407.17588.20614.400.00-31134.71%
NDXP220527P124500002022-05-18 9:52AM EDT2022-05-27328.81609.10633.700.00-2834.45%
NDXP220531P124500002022-05-18 9:56AM EDT2022-05-31369.05620.10652.200.00-2331.23%
NDXP220603P124500002022-05-18 2:33PM EDT2022-06-03641.15650.80679.200.00-2731.66%
NDXP220610P124500002022-05-17 2:10PM EDT2022-06-10384.20697.70721.500.00-21130.62%
NDX220617P124500002022-05-18 11:53AM EDT2022-06-17632.65728.30756.800.00-14229.76%
NDX220715P124500002022-05-17 11:43AM EDT2022-07-15607.82870.50903.500.00-1829.81%
NDX220819P124500002022-05-12 3:35PM EDT2022-08-191,146.671,015.601,058.500.00-1330.25%
NDX220916P124500002022-05-17 10:25AM EDT2022-09-16866.211,105.201,118.800.00-4928.77%
NDX221021P124500002022-05-16 12:02AM EDT2022-10-211,011.201,198.501,215.200.00--128.49%
NDX221216P124500002022-05-03 11:56AM EDT2022-12-16904.041,319.701,337.400.00-23927.84%