New Zealand markets open in 7 hours 18 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,153.74+209.81 (+1.76%)
As of 10:42AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12500.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C125000002022-05-26 10:22AM EDT2022-05-2718.0015.7017.70+10.05+126.42%3113032.46%
NDXP220531C125000002022-05-26 9:41AM EDT2022-05-3134.3050.4053.40+8.30+31.92%121727.69%
NDXP220601C125000002022-05-26 9:57AM EDT2022-06-0159.5069.7072.60+27.40+85.36%3729.34%
NDXP220603C125000002022-05-25 10:52AM EDT2022-06-0354.7598.20101.500.00-22230.46%
NDXP220610C125000002022-05-25 10:36AM EDT2022-06-10111.20169.40173.100.00-24930.75%
NDXP220613C125000002022-05-25 1:18PM EDT2022-06-13101.70184.50188.100.00-34329.68%
NDXP220615C125000002022-05-23 3:57PM EDT2022-06-15170.00213.10216.90+75.50+79.89%1830.88%
NDX220617C125000002022-05-26 10:18AM EDT2022-06-17228.80226.00229.20+64.95+39.64%537630.57%
NDXP220621C125000002022-05-25 2:26PM EDT2022-06-21176.07245.80253.300.00-161030.14%
NDXP220622C125000002022-05-20 10:35AM EDT2022-06-22190.08258.50262.600.00-2130.32%
NDXP220624C125000002022-05-25 1:17PM EDT2022-06-24174.15277.20281.700.00-2730.72%
NDXP220701C125000002022-05-25 12:59PM EDT2022-07-01298.37322.80329.50+81.92+37.85%14830.86%
NDX220715C125000002022-05-26 10:19AM EDT2022-07-15398.28390.60397.80+72.73+22.34%312230.14%
NDX220819C125000002022-05-25 12:01PM EDT2022-08-19443.60563.70572.800.00-22430.73%
NDX220916C125000002022-05-24 2:37PM EDT2022-09-16483.95670.40679.600.00-2530.65%
NDX221021C125000002022-05-16 12:01AM EDT2022-10-21699.01786.90798.000.00--430.64%
NDX221216C125000002021-10-27 3:56PM EDT2022-12-163,639.874,049.004,200.200.00-110120.53%
NDX230120C125000002022-05-19 3:23PM EDT2023-01-20940.001,030.101,044.100.00-4230.40%
NDX230217C125000002022-05-16 12:03AM EDT2023-02-171,128.841,086.001,113.100.00--130.43%
NDX230616C125000002022-05-25 10:17AM EDT2023-06-161,166.601,251.701,402.300.00-5631.12%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P125000002022-05-25 1:37PM EDT2022-05-27653.88331.60348.600.00-34420.50%
NDXP220531P125000002022-05-23 3:53PM EDT2022-05-31915.32369.90386.800.00-34424.80%
NDXP220601P125000002022-05-06 1:01PM EDT2022-06-01330.40388.90405.700.00-45626.83%
NDXP220603P125000002022-05-24 10:37AM EDT2022-06-03892.66417.90433.000.00-14728.16%
NDXP220606P125000002022-05-20 2:56PM EDT2022-06-06955.75436.90454.800.00-2227.32%
NDXP220608P125000002022-05-16 12:13AM EDT2022-06-08492.50467.60485.300.00--228.94%
NDXP220610P125000002022-05-25 3:58PM EDT2022-06-10669.24493.50510.300.00-71329.79%
NDXP220615P125000002022-05-19 2:36PM EDT2022-06-15745.90530.20549.300.00--129.62%
NDX220617P125000002022-05-25 3:21PM EDT2022-06-17669.82549.00561.900.00-1153629.40%
NDXP220624P125000002022-05-24 9:36AM EDT2022-06-24874.10599.30617.600.00-2529.95%
NDXP220701P125000002022-05-19 1:03PM EDT2022-07-011,064.00648.60657.100.00-15629.62%
NDX220715P125000002022-05-25 4:06PM EDT2022-07-15856.50713.80722.000.00-297028.91%
NDX220819P125000002022-05-25 12:01PM EDT2022-08-191,057.54871.20878.800.00-24429.02%
NDX220916P125000002022-05-24 2:37PM EDT2022-09-161,212.27963.20972.400.00-24628.68%
NDX221021P125000002022-05-12 2:45PM EDT2022-10-211,424.711,061.901,073.500.00-32228.37%
NDX221216P125000002022-05-16 2:25PM EDT2022-12-161,150.401,187.501,202.100.00-243627.73%
NDX230120P125000002022-05-16 2:29PM EDT2023-01-201,187.901,231.401,245.100.00-2115126.72%
NDX230317P125000002022-05-17 12:41PM EDT2023-03-171,220.901,237.201,396.200.00-1227.53%
NDX231215P125000002022-05-10 11:46AM EDT2023-12-151,590.101,578.001,778.000.00-1026.18%
NDX241220P125000002022-02-14 1:11AM EDT2024-12-201,300.000.000.000.00--00.00%