New Zealand markets open in 8 hours 12 minutes

NASDAQ 100 (^NDX)

Nasdaq GIDS - Nasdaq GIDS Real-time price. Currency in USD
Add to watchlist
12,066.69+122.77 (+1.03%)
As of 09:48AM EDT. Market open.
In the money
Show:ListStraddle
Strike:12550.00
Callsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527C125500002022-05-25 3:03PM EDT2022-05-2710.103.204.500.00-293730.36%
NDXP220531C125500002022-05-25 1:50PM EDT2022-05-3119.0017.3019.600.00-121824.52%
NDXP220603C125500002022-05-25 4:11PM EDT2022-06-0346.3044.9047.900.00-1826.59%
NDXP220610C125500002022-05-24 11:29AM EDT2022-06-1094.8287.3099.200.00-31426.87%
NDXP220613C125500002022-05-19 1:07PM EDT2022-06-13157.0097.10110.900.00--225.97%
NDXP220615C125500002022-05-18 11:02AM EDT2022-06-15317.35126.00130.600.00--126.75%
NDX220617C125500002022-05-25 2:47PM EDT2022-06-17147.60137.70143.000.00-62926.77%
NDXP220624C125500002022-05-24 11:20AM EDT2022-06-24154.50181.40186.900.00-1327.05%
NDXP220701C125500002022-05-20 1:27PM EDT2022-07-01215.55223.10229.100.00-13827.39%
NDX220715C125500002022-05-24 4:00PM EDT2022-07-15239.59282.00291.100.00-72427.02%
NDX220819C125500002022-05-16 12:00AM EDT2022-08-19797.36442.60454.700.00--128.08%
NDX221021C125500002022-05-16 12:01AM EDT2022-10-21682.13640.10661.200.00--628.14%
NDX230120C125500002022-05-16 12:03AM EDT2023-01-201,214.57870.60901.400.00--128.35%
Putsfor27 May 2022
Contract nameLast trade dateExpiry dateLast priceBidAskChange% changeVolumeOpen interestImplied volatility
NDXP220527P125500002022-05-26 9:30AM EDT2022-05-27657.45601.90623.40-27.85-4.06%1986.28%
NDXP220531P125500002022-05-17 9:44AM EDT2022-05-31832.70630.70653.800.00-3755.39%
NDXP220603P125500002022-05-25 10:18AM EDT2022-06-03742.95646.60681.500.00-1451.06%
NDXP220610P125500002022-05-04 9:48AM EDT2022-06-10357.00690.40725.800.00--143.10%
NDX220617P125500002022-05-23 1:12PM EDT2022-06-17742.50745.60784.000.00-11641.08%
NDXP220624P125500002022-05-16 12:14AM EDT2022-06-24899.66784.60811.600.00--138.08%
NDX220715P125500002022-05-13 11:19AM EDT2022-07-15789.49868.10933.200.00-8636.20%
NDX220819P125500002022-05-23 12:42PM EDT2022-08-19992.731,015.501,042.000.00-11232.63%
NDX220916P125500002022-05-20 10:43AM EDT2022-09-161,123.601,117.201,142.800.00-12332.13%
NDX221021P125500002022-05-12 2:46PM EDT2022-10-211,452.511,197.301,250.700.00-2231.63%
NDX221216P125500002022-05-05 1:51PM EDT2022-12-161,020.211,314.101,381.000.00-24630.60%