New Zealand markets close in 6 hours 15 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
11,769.84-264.44 (-2.20%)
At close: 05:15PM EDT
In the money
Show:ListStraddle
Strike:12525.00
Callsfor25 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220525C125250002022-05-24 10:24AM EDT2022-05-250.870.050.50-8.81-91.01%81232.89%
NDXP220527C125250002022-05-24 3:42PM EDT2022-05-2710.527.708.80-26.08-71.26%41235.50%
NDXP220531C125250002022-05-24 11:25AM EDT2022-05-3118.5021.3022.80-36.70-66.49%3631.09%
NDXP220601C125250002022-05-24 1:40PM EDT2022-06-0124.4029.6030.80-68.30-73.68%2231.75%
NDXP220603C125250002022-05-24 3:45PM EDT2022-06-0345.4344.6046.00-19.35-29.87%2532.33%
NDXP220610C125250002022-05-24 3:54PM EDT2022-06-1080.1283.7086.10-16.87-17.39%1431.37%
NDXP220613C125250002022-05-19 3:36PM EDT2022-06-13136.9092.6095.000.00--130.17%
NDXP220615C125250002022-05-18 11:02AM EDT2022-06-15325.30111.70114.400.00--131.08%
NDX220617C125250002022-05-24 2:50PM EDT2022-06-1797.77120.10123.10-45.73-31.87%77730.74%
NDXP220624C125250002022-05-19 2:48PM EDT2022-06-24245.78159.10162.800.00--1630.78%
NDXP220701C125250002022-05-20 10:40AM EDT2022-07-01237.73193.60198.000.00-207230.63%
NDX220715C125250002022-05-24 3:52PM EDT2022-07-15247.30248.30254.30-23.47-8.67%38929.89%
NDX220819C125250002022-05-23 11:19AM EDT2022-08-19453.28392.30411.400.00-2230.61%
NDX220916C125250002022-05-16 12:00AM EDT2022-09-16905.71492.90501.900.00--130.24%
NDX221021C125250002022-05-16 12:01AM EDT2022-10-21681.68588.70629.000.00--730.84%
NDX221118C125250002022-05-16 12:01AM EDT2022-11-181,105.50668.60707.000.00--130.75%
NDX230120C125250002022-05-24 11:49AM EDT2023-01-20810.36813.90858.40-352.15-30.29%1230.45%
Putsfor25 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220525P125250002022-05-17 9:44AM EDT2022-05-25273.10702.60743.300.00--60.00%
NDXP220527P125250002022-05-05 12:04PM EDT2022-05-27344.10714.40751.200.00-570.00%
NDXP220531P125250002022-05-20 12:35PM EDT2022-05-31939.78724.60763.70+15.42+1.67%3524.97%
NDXP220603P125250002022-05-09 3:40PM EDT2022-06-03649.85752.50787.600.00-31429.15%
NDXP220610P125250002022-05-17 3:09PM EDT2022-06-10391.10788.90826.800.00-2629.32%
NDXP220613P125250002022-05-20 12:52PM EDT2022-06-131,030.00798.20829.100.00-1127.46%
NDX220617P125250002022-05-23 3:58PM EDT2022-06-17680.74827.00856.900.00-34828.42%
NDXP220624P125250002022-05-05 12:34PM EDT2022-06-24486.24859.80903.600.00--229.51%
NDX220715P125250002022-05-13 10:36AM EDT2022-07-15767.15942.50996.500.00-4629.08%
NDX220819P125250002022-05-20 12:51PM EDT2022-08-191,268.321,083.201,140.800.00-2329.43%
NDX220916P125250002022-05-20 12:22PM EDT2022-09-161,292.211,158.901,216.700.00-62028.67%
NDX221021P125250002022-05-12 2:46PM EDT2022-10-211,437.791,251.601,298.900.00-2227.96%
NDX221216P125250002022-04-22 1:39PM EDT2022-12-16835.901,379.501,398.100.00-2126.76%
NDX230120P125250002022-05-16 12:04AM EDT2023-01-201,319.811,342.101,521.100.00--2228.03%